CITIC Metal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	9.38	9.39	9.19	9.30	9.30	0.54%	11,147,102
Oct 30, 2026	9.31	9.53	9.20	9.25	9.25	-2.53%	11,074,459
Oct 29, 2026	9.66	9.70	9.47	9.49	9.49	-1.66%	8,260,700
Oct 28, 2026	9.82	9.95	9.60	9.65	9.65	-0.31%	13,944,499
Oct 27, 2026	9.86	9.98	9.65	9.68	9.68	-1.02%	11,540,300
Oct 26, 2026	10.05	10.05	9.68	9.78	9.78	-2.98%	10,199,500
Oct 23, 2026	9.80	10.10	9.60	10.08	10.08	1.61%	11,291,804
Oct 22, 2026	10.09	10.15	9.90	9.92	9.92	-1.88%	9,418,900
Oct 21, 2026	10.20	10.24	10.05	10.11	10.11	-0.30%	8,250,300
Oct 20, 2026	10.16	10.27	10.02	10.14	10.14	-1.07%	11,037,708
Oct 19, 2026	10.13	10.30	10.06	10.25	10.25	0.69%	9,860,200
Oct 16, 2026	10.28	10.42	10.10	10.18	10.18	0.39%	9,697,527
Oct 15, 2026	10.28	10.42	10.07	10.14	10.14	-4.25%	14,422,630
Oct 14, 2026	10.77	10.86	10.57	10.59	10.59	-2.13%	9,978,393
Oct 13, 2026	10.72	10.93	10.47	10.82	10.82	0.19%	10,412,184
Oct 12, 2026	11.11	11.28	10.76	10.80	10.80	-1.73%	11,537,800
Oct 9, 2026	10.80	11.04	10.59	10.99	10.99	1.10%	13,959,622
Oct 8, 2026	10.67	11.20	10.58	10.87	10.87	3.03%	18,827,850
Sep 30, 2026	10.53	10.64	10.46	10.55	10.55	0.29%	7,682,001
Sep 29, 2026	10.49	10.56	10.40	10.52	10.52	0.96%	8,305,589
Sep 28, 2026	10.68	10.70	10.35	10.42	10.42	-3.79%	13,536,500
Sep 24, 2026	11.24	11.27	10.79	10.83	10.83	-4.58%	16,565,556
Sep 23, 2026	11.70	11.80	11.32	11.35	11.35	-2.16%	11,432,800
Sep 22, 2026	11.60	11.85	11.59	11.60	11.60	-0.26%	12,896,360
Sep 21, 2026	11.62	11.68	11.38	11.63	11.63	0.78%	11,277,200
Sep 18, 2026	11.32	11.64	11.29	11.54	11.54	3.68%	18,612,288
Sep 17, 2026	11.21	11.45	10.92	11.13	11.13	-1.94%	16,195,400
Sep 16, 2026	10.99	11.42	10.90	11.35	11.35	3.46%	16,293,332
Sep 15, 2026	11.12	11.23	10.93	10.97	10.97	-2.32%	12,079,092
Sep 14, 2026	11.46	11.54	11.18	11.23	11.23	-3.19%	19,399,050
Sep 11, 2026	12.01	12.04	11.38	11.60	11.60	-8.23%	42,090,210
Sep 10, 2026	12.53	12.80	12.30	12.64	12.64	3.78%	29,826,130
Sep 9, 2026	11.61	12.25	11.61	12.18	12.18	4.91%	24,034,098
Sep 8, 2026	11.47	11.72	11.46	11.61	11.61	2.47%	13,964,100
Sep 7, 2026	11.49	11.58	11.29	11.33	11.33	-1.82%	11,632,900
Sep 4, 2026	11.60	11.80	11.49	11.54	11.54	0.44%	12,837,698
Sep 3, 2026	11.50	11.63	11.41	11.49	11.49	0.61%	10,869,600
Sep 2, 2026	11.68	11.68	11.06	11.42	11.42	-2.97%	18,588,200
Sep 1, 2026	11.83	11.97	11.74	11.77	11.77	-	14,591,090
Aug 31, 2026	11.78	11.96	11.48	11.77	11.77	-2.00%	22,396,625
Aug 28, 2026	11.88	12.12	11.79	12.01	12.01	0.76%	15,699,300
Aug 27, 2026	11.90	12.01	11.74	11.92	11.92	-0.83%	17,595,100
Aug 26, 2026	11.50	12.17	11.43	12.02	12.02	5.07%	33,727,480
Aug 25, 2026	11.50	11.97	11.33	11.44	11.44	-1.46%	22,808,120
Aug 24, 2026	12.08	12.21	11.42	11.61	11.61	-3.25%	27,907,034
Aug 21, 2026	12.20	12.39	11.89	12.00	12.00	0.33%	25,123,379
Aug 20, 2026	12.00	12.38	11.77	11.96	11.96	3.55%	29,936,600
Aug 19, 2026	11.82	11.93	11.53	11.55	11.55	-4.15%	13,689,489
Aug 18, 2026	11.91	12.18	11.84	12.05	12.05	0.17%	17,693,845
Aug 17, 2026	11.88	12.19	11.82	12.03	12.03	2.73%	17,654,144