Cymat Technologies Ltd. (TSXV:CYM)
Canada
· Delayed Price · Currency is CAD 0.1250
-0.0050 (-3.85%)
May 7, 2025, 12:13 PM EDT
Cymat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 162,400 |
| May 1, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -3.45% | 87,400 |
| Apr 30, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 20.83% | 108,100 |
| Apr 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 30,200 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 6,000 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,000 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 8,800 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 12,500 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 27,510 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 13.04% | 23,000 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 107,000 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 36,500 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,000 |
| Mar 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 32,000 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 9,000 |
| Mar 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 177,500 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 9,500 |
| Mar 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 14,000 |
| Mar 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 3,000 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 14,500 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 16,500 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 48,500 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 47,500 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 21,000 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 43,000 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 6,200 |
| Mar 10, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -16.00% | 92,120 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 47,500 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 28,500 |
| Feb 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -15.38% | 73,600 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.34% | 3,000 |
| Feb 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 10,000 |