CITIC Metal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	14.03	14.32	13.91	14.07	14.07	0.36%	14,998,030
May 18, 2026	13.64	14.34	13.42	14.02	14.02	1.89%	20,488,900
May 15, 2026	14.20	14.26	13.66	13.76	13.76	-3.51%	20,656,000
May 14, 2026	14.58	14.65	14.26	14.26	14.26	-2.79%	15,408,400
May 13, 2026	14.58	14.79	14.53	14.67	14.67	0.76%	18,001,410
May 12, 2026	14.56	14.70	14.37	14.56	14.56	0.97%	21,840,490
May 11, 2026	14.68	14.74	14.30	14.42	14.42	-1.57%	20,085,560
May 8, 2026	14.59	14.80	14.36	14.65	14.65	0.27%	19,383,680
May 7, 2026	14.30	14.68	14.21	14.61	14.61	2.53%	22,403,810
May 6, 2026	13.93	14.34	13.90	14.25	14.25	2.81%	25,980,270
Apr 30, 2026	14.02	14.23	13.76	13.86	13.86	-1.28%	20,791,500
Apr 29, 2026	13.68	14.13	13.68	14.04	14.04	1.96%	18,433,780
Apr 28, 2026	14.04	14.16	13.71	13.77	13.77	-2.75%	21,062,000
Apr 27, 2026	13.95	14.37	13.86	14.16	14.16	0.93%	28,486,800
Apr 24, 2026	13.92	14.49	13.82	14.03	14.03	0.29%	38,806,160
Apr 23, 2026	14.78	14.85	13.72	13.99	13.99	-2.03%	57,271,340
Apr 22, 2026	13.74	14.28	13.57	14.28	14.28	10.02%	21,498,130
Apr 21, 2026	12.93	13.09	12.79	12.98	12.98	0.46%	14,711,140
Apr 20, 2026	12.86	13.05	12.65	12.92	12.92	0.16%	24,498,000
Apr 17, 2026	12.48	13.07	12.34	12.90	12.90	2.95%	23,856,930
Apr 16, 2026	12.26	12.66	12.26	12.53	12.53	2.45%	17,915,560
Apr 15, 2026	12.43	12.53	12.20	12.23	12.23	-0.49%	14,704,850
Apr 14, 2026	12.38	12.45	12.15	12.29	12.29	0.41%	16,068,090
Apr 13, 2026	11.90	12.48	11.87	12.24	12.24	2.09%	18,773,010
Apr 10, 2026	11.84	12.20	11.78	11.99	11.99	2.22%	14,890,510
Apr 9, 2026	11.72	11.82	11.62	11.73	11.73	-0.85%	11,675,870
Apr 8, 2026	11.59	11.83	11.59	11.83	11.83	4.51%	16,879,180
Apr 7, 2026	11.32	11.41	11.22	11.32	11.32	0.18%	9,751,700
Apr 3, 2026	11.54	11.58	11.24	11.30	11.30	-2.25%	10,223,100
Apr 2, 2026	11.70	11.70	11.45	11.56	11.56	-1.70%	10,375,840
Apr 1, 2026	11.88	12.02	11.65	11.76	11.76	1.12%	15,022,010
Mar 31, 2026	11.74	11.95	11.63	11.63	11.63	-0.68%	13,038,950
Mar 30, 2026	11.56	11.79	11.53	11.71	11.71	0.26%	15,939,480
Mar 27, 2026	11.47	11.68	11.36	11.68	11.68	1.83%	16,280,930
Mar 26, 2026	12.02	12.06	11.40	11.47	11.47	-5.36%	21,401,040
Mar 25, 2026	12.17	12.30	12.05	12.12	12.12	1.59%	13,897,220
Mar 24, 2026	11.83	11.94	11.64	11.93	11.93	3.92%	15,138,440
Mar 23, 2026	11.90	11.97	11.41	11.48	11.48	-5.36%	19,433,680
Mar 20, 2026	12.38	12.57	12.10	12.13	12.13	-2.02%	13,803,960
Mar 19, 2026	12.63	12.72	12.31	12.38	12.38	-3.81%	17,409,540
Mar 18, 2026	12.93	12.99	12.73	12.87	12.87	-0.46%	11,461,710
Mar 17, 2026	13.18	13.43	12.88	12.93	12.93	-1.97%	14,119,820
Mar 16, 2026	13.53	13.58	13.04	13.19	13.19	-2.94%	17,372,150
Mar 13, 2026	13.71	14.05	13.58	13.59	13.59	-1.02%	13,647,020
Mar 12, 2026	13.88	13.98	13.65	13.73	13.73	-1.79%	11,175,670
Mar 11, 2026	14.17	14.19	13.90	13.98	13.98	-1.41%	11,357,340
Mar 10, 2026	14.15	14.48	13.96	14.18	14.18	1.21%	15,320,780
Mar 9, 2026	14.06	14.18	13.58	14.01	14.01	-3.11%	19,450,100
Mar 6, 2026	14.55	14.80	14.44	14.46	14.46	-1.57%	13,157,190
Mar 5, 2026	15.08	15.15	14.58	14.69	14.69	-1.48%	14,923,330