CITIC Metal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	11.65	11.74	11.55	11.71	11.71	0.95%	14,426,240
Aug 13, 2026	11.98	12.10	11.58	11.60	11.60	-3.65%	21,486,167
Aug 12, 2026	12.13	12.42	12.00	12.04	12.04	-1.15%	22,472,831
Aug 11, 2026	12.57	13.17	12.13	12.18	12.18	-3.03%	42,665,500
Aug 10, 2026	12.39	12.61	12.18	12.56	12.56	3.29%	26,157,394
Aug 7, 2026	11.91	12.29	11.88	12.16	12.16	1.33%	20,491,022
Aug 6, 2026	12.44	12.49	11.92	12.00	12.00	-2.20%	26,793,080
Aug 5, 2026	11.78	12.39	11.74	12.27	12.27	5.50%	28,057,435
Aug 4, 2026	11.63	11.80	11.56	11.63	11.63	0.26%	14,531,100
Aug 3, 2026	11.98	11.98	11.54	11.60	11.60	-2.36%	21,170,500
Jul 31, 2026	11.54	11.97	11.54	11.88	11.88	3.04%	20,417,360
Jul 30, 2026	11.66	12.16	11.51	11.53	11.53	-1.37%	22,770,240
Jul 29, 2026	11.71	11.96	11.37	11.69	11.69	1.65%	29,940,924
Jul 28, 2026	11.02	11.65	10.88	11.50	11.50	2.68%	37,591,008
Jul 27, 2026	10.82	11.25	10.74	11.20	11.20	4.09%	31,627,104
Jul 24, 2026	11.49	11.49	10.75	10.76	10.76	-7.72%	36,501,010
Jul 23, 2026	10.54	11.66	10.54	11.66	11.66	10.00%	24,452,030
Jul 22, 2026	10.51	10.88	10.39	10.60	10.60	2.32%	20,260,950
Jul 21, 2026	10.13	10.38	10.03	10.36	10.36	3.60%	20,142,242
Jul 20, 2026	9.92	10.13	9.82	10.00	10.00	1.01%	16,575,585
Jul 17, 2026	10.39	10.42	9.86	9.90	9.90	-5.08%	18,420,083
Jul 16, 2026	10.63	10.82	10.39	10.43	10.43	-2.70%	14,664,800
Jul 15, 2026	10.72	11.10	10.71	10.82	10.72	2.37%	19,708,050
Jul 14, 2026	10.22	10.59	10.13	10.57	10.47	3.12%	15,358,523
Jul 13, 2026	10.62	10.63	10.24	10.25	10.15	-3.85%	13,243,804
Jul 10, 2026	10.72	10.88	10.62	10.66	10.56	-0.09%	12,741,284
Jul 9, 2026	10.83	10.92	10.26	10.67	10.57	-1.75%	15,080,520
Jul 8, 2026	11.08	11.21	10.84	10.86	10.76	-2.07%	11,365,700
Jul 7, 2026	11.35	11.35	11.08	11.09	10.99	-2.46%	13,799,235
Jul 6, 2026	11.27	11.66	11.20	11.37	11.26	0.89%	18,855,846
Jul 3, 2026	11.34	11.49	11.22	11.27	11.16	0.62%	16,678,416
Jul 2, 2026	11.20	11.59	11.01	11.20	11.10	-0.44%	22,086,596
Jul 1, 2026	10.73	11.62	10.64	11.25	11.14	4.46%	25,542,446
Jun 30, 2026	10.78	10.80	10.59	10.77	10.67	-0.46%	15,657,593
Jun 29, 2026	10.82	11.07	10.72	10.82	10.72	0.09%	17,501,493
Jun 26, 2026	11.15	11.24	10.81	10.81	10.71	-3.83%	18,548,975
Jun 25, 2026	11.50	11.52	11.21	11.24	11.14	-3.27%	19,246,210