OTC Markets OTCPK - Delayed Quote USD

CMC Metals Ltd. (CMCXF)

0.0200

0.0000

(0.00%)

At close: January 23 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	0.0100	0.0200	0.0100	0.0200	0.0200	12,500
Jan 22, 2025	0.0100	0.0200	0.0100	0.0200	0.0200	21,200
Jan 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	5,300
Jan 17, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Jan 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	124,300
Jan 15, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	62,000
Jan 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jan 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	19,900
Jan 6, 2025	0.0200	0.0200	0.0100	0.0100	0.0100	23,100
Jan 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	58,000
Jan 2, 2025	0.0100	0.0200	0.0100	0.0200	0.0200	14,800
Dec 31, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	103,300
Dec 30, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	106,000
Dec 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	210,000
Dec 26, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	457,000
Dec 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,000
Dec 23, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	217,900
Dec 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	75,700
Dec 19, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	129,000
Dec 18, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	103,900
Dec 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Dec 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	26,000
Dec 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	48,000
Dec 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,200
Dec 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,800
Dec 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	72,000
Dec 6, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	86,700
Dec 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	39,200
Dec 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 3, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	65,900
Dec 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	240,000
Nov 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 27, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	106,300
Nov 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Nov 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	54,900
Nov 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	112,300
Nov 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 18, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	666,300
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	61,000
Nov 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,900
Nov 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,500
Nov 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 11, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	204,800
Nov 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	104,500
Nov 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,100
Nov 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,500
Nov 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500,000
Nov 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	78,500
Oct 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 29, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	74,000
Oct 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	98,700
Oct 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	434,700
Oct 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,400
Oct 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	34,600
Oct 21, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	10,000
Oct 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	35,500
Oct 17, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	2,000
Oct 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Oct 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 9, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	263,000
Oct 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	61,500
Oct 7, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	533,500
Oct 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	47,200
Oct 3, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	27,800
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	395,500
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	214,300
Sep 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	37,600
Sep 26, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	582,000
Sep 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 23, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	93,100
Sep 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	72,500
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	140,900
Sep 18, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	112,600
Sep 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	208,000
Sep 16, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	37,500
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 12, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	103,200
Sep 11, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	154,400
Sep 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Sep 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	65,000
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,900
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,200
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 15, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	166,000
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	209,900
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 9, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	26,600
Aug 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,500
Aug 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	22,000
Aug 5, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	191,200
Aug 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Jul 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jul 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,300
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	34,800
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	84,000
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Jul 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,400
Jul 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,700
Jul 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	503,400
Jul 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Jul 3, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	273,500
Jul 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,100
Jun 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Jun 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Jun 21, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	458,800
Jun 20, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	29,100
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,500
Jun 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	800
Jun 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
Jun 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Jun 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	75,200
Jun 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	49,900
Jun 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,400
Jun 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	62,900
Jun 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	173,500
Jun 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	108,600
Jun 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,600
May 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
May 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	400
May 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	70,400
May 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
May 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 21, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	120,400
May 20, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	167,400
May 17, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	282,100
May 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	145,300
May 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	159,300
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
May 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
May 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
May 7, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	90,000
May 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
May 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	58,400
May 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Apr 29, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	80,000
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	55,000
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	121,700
Apr 22, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	26,100
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,600
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	226,300
Apr 17, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	300,000
Apr 16, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	294,100
Apr 15, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	240,100
Apr 12, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	398,900
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	335,700
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	108,000
Apr 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	71,900
Apr 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	57,300
Apr 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,400
Apr 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Apr 3, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	506,500
Apr 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	74,700
Apr 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	33,500
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	57,600
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	46,000
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	133,000
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	748,400
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	96,600
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	119,800
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	72,500
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	71,000
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	483,100
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	63,100
Mar 13, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	538,100
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	36,000
Mar 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
Mar 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
Mar 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	265,400
Mar 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	119,800
Mar 4, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	122,100
Mar 1, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	33,300
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	122,000
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	216,600
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,700
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,100
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	290,300
Feb 20, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	10,600
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	106,000
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,900
Feb 13, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	15,400
Feb 12, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	642,200
Feb 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	66,000
Feb 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,500
Feb 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,200
Feb 6, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	130,300
Feb 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	77,000
Feb 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,600
Feb 1, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	285,200
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,900
Jan 29, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	25,300
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	73,900
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 24, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	1,092,100

WEXPF Western Exploration Inc.

0.6000

-7.69%

SSVFF Southern Silver Exploration Corp.

0.1200

-0.17%

PGLDF P2 Gold Inc.

0.0450

+15.38%

CAMNF Cascadia Minerals Ltd.

0.0742

0.00%

CHELF Champion Electric Metals Inc.

0.0070

0.00%

CAM.V Cascadia Minerals Ltd.

0.0900

-5.26%

CTM.V Canterra Minerals Corporation

0.0800

-11.11%

SM.V Sierra Madre Gold and Silver Ltd.

0.5400

0.00%

NEWP New Pacific Metals Corp.

1.2100

0.00%

LTHM.CN Champion Electric Metals Inc.

0.0150

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CMC Metals Ltd. (CMCXF)

Related Tickers