Yahoo

Mail

Singapore markets closed

Straits Times Index
3,323.20
-6.89(-0.21%)
S&P 500
5,306.04
+1.32(+0.02%)
Dow
38,852.86
-216.74(-0.55%)
Nasdaq
17,019.88
+99.08(+0.59%)
Bitcoin USD
67,920.55
-692.22(-1.01%)
CMC Crypto 200
1,463.10
-21.59(-1.45%)

CMC Metals Ltd. (CMB.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 03:41PM EDT

Time period:

29 May 2023 - 29 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 May 2024	0.0400	0.0400	0.0300	0.0300	0.0300	268,400
27 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	637,200
24 May 2024	0.0300	0.0400	0.0300	0.0400	0.0400	66,500
23 May 2024	0.0300	0.0400	0.0300	0.0300	0.0300	521,400
22 May 2024	0.0400	0.0400	0.0300	0.0400	0.0400	184,000
21 May 2024	0.0300	0.0400	0.0300	0.0400	0.0400	752,700
17 May 2024	0.0300	0.0400	0.0300	0.0400	0.0400	870,000
16 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	933,800
15 May 2024	0.0300	0.0400	0.0300	0.0400	0.0400	113,700
14 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	813,100
13 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,600
10 May 2024	0.0400	0.0400	0.0300	0.0300	0.0300	395,300
09 May 2024	0.0400	0.0400	0.0300	0.0300	0.0300	206,000
08 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	58,000
07 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	185,600
06 May 2024	0.0300	0.0400	0.0300	0.0400	0.0400	695,500
03 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	900
02 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	129,800
01 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
30 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
29 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	165,600
26 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	62,000
25 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
24 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	44,000
23 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	106,200
22 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	326,800
19 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	41,000
18 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	125,500
17 Apr 2024	0.0400	0.0500	0.0400	0.0400	0.0400	245,500
16 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	121,600
15 Apr 2024	0.0400	0.0500	0.0400	0.0500	0.0500	163,000
12 Apr 2024	0.0400	0.0500	0.0400	0.0500	0.0500	1,090,300
11 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	197,000
10 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	95,000
09 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	104,100
08 Apr 2024	0.0500	0.0500	0.0400	0.0400	0.0400	681,900
05 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	87,500
04 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	407,500
03 Apr 2024	0.0300	0.0400	0.0300	0.0400	0.0400	1,449,100
02 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	124,400
01 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	76,600
28 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	228,200
27 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	89,000
26 Mar 2024	0.0200	0.0300	0.0200	0.0300	0.0300	114,500
25 Mar 2024	0.0200	0.0300	0.0200	0.0300	0.0300	79,000
22 Mar 2024	0.0300	0.0300	0.0200	0.0300	0.0300	848,500
21 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	318,500
20 Mar 2024	0.0300	0.0300	0.0200	0.0300	0.0300	779,300
19 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	788,400
18 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	82,300
15 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	96,000
14 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	132,000
13 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,098,200
12 Mar 2024	0.0400	0.0400	0.0300	0.0300	0.0300	250,000
11 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	550,400
08 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	482,000
07 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	109,600
06 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	103,000
05 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	208,200
04 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	743,500
01 Mar 2024	0.0300	0.0400	0.0300	0.0300	0.0300	253,500
29 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,400
28 Feb 2024	0.0400	0.0400	0.0300	0.0300	0.0300	216,200
27 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
26 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
23 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
22 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,700
21 Feb 2024	0.0300	0.0400	0.0300	0.0300	0.0300	19,000
20 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
16 Feb 2024	0.0400	0.0400	0.0300	0.0300	0.0300	258,300
15 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
14 Feb 2024	0.0400	0.0400	0.0300	0.0400	0.0400	15,800
13 Feb 2024	0.0400	0.0400	0.0300	0.0400	0.0400	303,000
12 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	107,100
09 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	44,000
08 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Feb 2024	0.0400	0.0400	0.0300	0.0300	0.0300	169,800
06 Feb 2024	0.0300	0.0400	0.0300	0.0400	0.0400	202,300
05 Feb 2024	0.0400	0.0400	0.0300	0.0400	0.0400	171,500
02 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	43,600
01 Feb 2024	0.0400	0.0400	0.0300	0.0400	0.0400	294,900
31 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	423,200
30 Jan 2024	0.0400	0.0400	0.0300	0.0400	0.0400	601,000
29 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,600
26 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	195,400
25 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
24 Jan 2024	0.0400	0.0400	0.0300	0.0300	0.0300	529,000
23 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
22 Jan 2024	0.0300	0.0400	0.0300	0.0400	0.0400	19,700
19 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	47,000
18 Jan 2024	0.0400	0.0400	0.0300	0.0400	0.0400	1,132,000
17 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
16 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	301,500
15 Jan 2024	0.0500	0.0500	0.0400	0.0400	0.0400	333,000
12 Jan 2024	0.0400	0.0500	0.0400	0.0400	0.0400	153,000
11 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,288,200
10 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	521,400
09 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
08 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	154,600
05 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,323.20-6.89(-0.21%)

S&P 5005,306.04+1.32(+0.02%)

Dow38,852.86-216.74(-0.55%)

Nasdaq17,019.88+99.08(+0.59%)

Bitcoin USD67,920.55-692.22(-1.01%)

CMC Crypto 2001,463.10-21.59(-1.45%)

CMC Metals Ltd. (CMB.V)

Straits Times Index
3,323.20
-6.89(-0.21%)

S&P 500
5,306.04
+1.32(+0.02%)

Dow
38,852.86
-216.74(-0.55%)

Nasdaq
17,019.88
+99.08(+0.59%)

Bitcoin USD
67,920.55
-692.22(-1.01%)

CMC Crypto 200
1,463.10
-21.59(-1.45%)