Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Cullinan Metals Corp. (CMT.CN)

0.0150
0.0000
(0.00%)
At close: May 6 at 3:56:51 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.01500.01500.01500.01500.01502,000
May 5, 20250.01500.01500.01500.01500.0150-
May 2, 20250.01500.01500.01500.01500.015073,508
May 1, 20250.01500.01500.01500.01500.0150-
Apr 30, 20250.01500.01500.01500.01500.0150-
Apr 29, 20250.01500.01500.01500.01500.0150-
Apr 28, 20250.01500.01500.01500.01500.0150-
Apr 25, 20250.01500.01500.01500.01500.0150-
Apr 24, 20250.01500.01500.01500.01500.0150-
Apr 23, 20250.01500.01500.01500.01500.0150-
Apr 22, 20250.01500.01500.01500.01500.0150-
Apr 21, 20250.01500.01500.01500.01500.0150-
Apr 17, 20250.01500.01500.01500.01500.0150-
Apr 16, 20250.01500.01500.01500.01500.01501,000
Apr 15, 20250.02000.02000.02000.02000.0200-
Apr 14, 20250.02000.02000.02000.02000.0200-
Apr 11, 20250.02000.02000.02000.02000.0200-
Apr 10, 20250.02000.02000.02000.02000.02001,000
Apr 9, 20250.02000.02000.02000.02000.0200-
Apr 8, 20250.02000.02000.02000.02000.020018,000
Apr 7, 20250.02000.02000.02000.02000.0200-
Apr 4, 20250.02000.02000.02000.02000.0200-
Apr 3, 20250.02000.02000.02000.02000.0200-
Apr 2, 20250.02000.02000.02000.02000.0200-
Apr 1, 20250.02000.02000.02000.02000.0200-
Mar 31, 20250.02000.02000.02000.02000.0200-
Mar 28, 20250.02000.02000.02000.02000.020048,000
Mar 27, 20250.02000.02000.02000.02000.0200-
Mar 26, 20250.02000.02000.02000.02000.0200-
Mar 25, 20250.02000.02000.02000.02000.0200-
Mar 24, 20250.02000.02000.02000.02000.02006,001
Mar 21, 20250.02000.02000.02000.02000.0200-
Mar 20, 20250.02000.02000.02000.02000.0200-
Mar 19, 20250.02000.02000.02000.02000.0200-
Mar 18, 20250.02000.02000.02000.02000.0200-
Mar 17, 20250.02000.02000.02000.02000.0200-
Mar 14, 20250.02000.02000.02000.02000.0200-
Mar 13, 20250.02000.02000.02000.02000.02004,000
Mar 12, 20250.02000.02000.02000.02000.02007,000
Mar 11, 20250.02000.02000.02000.02000.0200-
Mar 10, 20250.02000.02000.02000.02000.0200-
Mar 7, 20250.02000.02000.02000.02000.020011,000
Mar 6, 20250.01500.01500.01500.01500.0150-
Mar 5, 20250.01500.01500.01500.01500.0150809,000
Mar 4, 20250.02500.02500.02500.02500.02507,300
Mar 3, 20250.02000.02500.01500.01500.015099,500
Feb 28, 20250.02500.02500.02500.02500.0250-
Feb 27, 20250.02500.02500.02500.02500.0250-
Feb 26, 20250.02500.02500.02500.02500.0250-
Feb 25, 20250.02500.02500.02500.02500.0250-
Feb 24, 20250.02500.02500.02500.02500.0250-
Feb 21, 20250.02000.02500.02000.02500.025025,000
Feb 20, 20250.01500.01500.01500.01500.0150-
Feb 19, 20250.01500.01500.01500.01500.01502,000
Feb 18, 20250.02000.02000.02000.02000.0200-
Feb 14, 20250.02000.02000.02000.02000.0200-
Feb 13, 20250.02000.02000.02000.02000.0200-
Feb 12, 20250.02000.02000.02000.02000.0200-
Feb 11, 20250.02000.02000.02000.02000.0200-
Feb 10, 20250.02000.02000.02000.02000.0200-
Feb 7, 20250.02000.02000.02000.02000.0200-
Feb 6, 20250.02000.02000.02000.02000.020061,000
Feb 5, 20250.02000.02000.02000.02000.020017,000
Feb 4, 20250.02000.02000.02000.02000.0200-
Feb 3, 20250.02000.02000.02000.02000.0200-
Jan 31, 20250.02000.02000.02000.02000.0200-
Jan 30, 20250.02000.02000.02000.02000.02006,000
Jan 29, 20250.02000.02000.02000.02000.0200-
Jan 28, 20250.02000.02000.02000.02000.02001,000
Jan 27, 20250.01500.01500.01500.01500.0150-
Jan 24, 20250.01500.01500.01500.01500.0150-
Jan 23, 20250.01500.01500.01500.01500.0150165,000
Jan 22, 20250.01500.01500.01500.01500.015034,000
Jan 21, 20250.01500.01500.01500.01500.01501,000
Jan 20, 20250.02000.02000.02000.02000.02001,000
Jan 17, 20250.01500.01500.01500.01500.0150-
Jan 16, 20250.01500.01500.01500.01500.0150-
Jan 15, 20250.02000.02000.01500.01500.0150159,000
Jan 14, 20250.01500.01500.01500.01500.0150104,000
Jan 13, 20250.02000.02000.02000.02000.0200-
Jan 10, 20250.02000.02000.02000.02000.0200-
Jan 9, 20250.02000.02000.02000.02000.02006,000
Jan 8, 20250.01000.01000.01000.01000.0100-
Jan 7, 20250.01500.01500.01000.01000.0100100,000
Jan 6, 20250.02000.02000.02000.02000.0200108,081
Jan 3, 20250.01000.01000.01000.01000.0100-
Jan 2, 20250.01000.01000.01000.01000.0100-
Dec 31, 20240.01000.01000.01000.01000.0100-
Dec 30, 20240.01000.01000.01000.01000.0100-
Dec 27, 20240.01000.01500.01000.01000.010068,000
Dec 24, 20240.01500.01500.01500.01500.0150-
Dec 23, 20240.01500.01500.01500.01500.0150-
Dec 20, 20240.01500.01500.01500.01500.0150-
Dec 19, 20240.01500.01500.01500.01500.0150-
Dec 18, 20240.01500.01500.01500.01500.0150-
Dec 17, 20240.01500.01500.01500.01500.0150-
Dec 16, 20240.01500.01500.01500.01500.01503,000
Dec 13, 20240.02000.02000.02000.02000.020050,000
Dec 12, 20240.02000.02000.02000.02000.0200-
Dec 11, 20240.02000.02000.02000.02000.020021,000
Dec 10, 20240.01500.01500.01500.01500.01506,000
Dec 9, 20240.01500.01500.01500.01500.01502,000
Dec 6, 20240.01000.01500.01000.01500.015084,000
Dec 5, 20240.01000.01000.01000.01000.0100-
Dec 4, 20240.01000.01000.01000.01000.0100-
Dec 3, 20240.01000.01000.01000.01000.0100-
Dec 2, 20240.01000.01000.01000.01000.01001,000
Nov 29, 20240.01000.01000.01000.01000.0100-
Nov 28, 20240.01000.01000.01000.01000.0100-
Nov 27, 20240.01000.01000.01000.01000.0100-
Nov 26, 20240.01000.01000.01000.01000.0100-
Nov 25, 20240.01000.01000.01000.01000.010011,000
Nov 22, 20240.01000.01000.01000.01000.01001,000
Nov 21, 20240.01000.01000.01000.01000.0100-
Nov 20, 20240.01000.01000.01000.01000.0100-
Nov 19, 20240.01000.01000.01000.01000.0100-
Nov 18, 20240.01000.01000.01000.01000.01002,000
Nov 15, 20240.01000.01000.01000.01000.01001,000
Nov 14, 20240.01500.01500.01500.01500.0150-
Nov 13, 20240.01500.01500.01500.01500.0150-
Nov 12, 20240.01500.01500.01500.01500.0150-
Nov 11, 20240.01000.01500.01000.01500.015061,000
Nov 8, 20240.01000.01000.01000.01000.0100-
Nov 7, 20240.01000.01000.01000.01000.0100-
Nov 6, 20240.01000.01000.01000.01000.0100-
Nov 5, 20240.01000.01000.01000.01000.01001,000
Nov 4, 20240.01000.01000.01000.01000.0100-
Nov 1, 20240.01000.01000.01000.01000.0100-
Oct 31, 20240.01000.01000.01000.01000.0100289,000
Oct 30, 20240.01000.01000.01000.01000.0100-
Oct 29, 20240.01000.01000.01000.01000.0100-
Oct 28, 20240.01000.01000.01000.01000.0100-
Oct 25, 20240.01000.01000.01000.01000.0100-
Oct 24, 20240.01000.01000.01000.01000.01005,002
Oct 23, 20240.01000.01000.01000.01000.0100536,000
Oct 22, 20240.01500.01500.01500.01500.0150-
Oct 21, 20240.01500.01500.01500.01500.0150-
Oct 18, 20240.01500.01500.01500.01500.0150-
Oct 17, 20240.01500.01500.01500.01500.0150-
Oct 16, 20240.01500.01500.01500.01500.015040,000
Oct 15, 20240.01000.01000.01000.01000.0100-
Oct 11, 20240.01000.01000.01000.01000.010027,000
Oct 10, 20240.01000.01000.01000.01000.0100-
Oct 9, 20240.01000.01000.01000.01000.010097,000
Oct 8, 20240.01000.01000.01000.01000.010033,000
Oct 7, 20240.01000.01000.01000.01000.0100-
Oct 4, 20240.01000.01000.01000.01000.0100239,000
Oct 3, 20240.01000.01000.01000.01000.01007,000
Oct 2, 20240.01000.01000.01000.01000.0100-
Oct 1, 20240.01000.01000.01000.01000.010024,000
Sep 30, 20240.01000.01000.01000.01000.0100-
Sep 27, 20240.01000.01000.01000.01000.0100-
Sep 26, 20240.01000.01000.01000.01000.010048,000
Sep 25, 20240.01000.01000.01000.01000.0100113,000
Sep 24, 20240.01000.01000.01000.01000.010029,000
Sep 23, 20240.01000.01000.01000.01000.010046,000
Sep 20, 20240.01000.01000.01000.01000.0100-
Sep 19, 20240.01000.01000.01000.01000.0100-
Sep 18, 20240.01000.01000.01000.01000.0100300,000
Sep 17, 20240.01500.01500.01500.01500.01501,000
Sep 16, 20240.02000.02000.02000.02000.0200-
Sep 13, 20240.02000.02000.02000.02000.0200-
Sep 12, 20240.02000.02000.02000.02000.020012,000
Sep 11, 20240.02000.02000.02000.02000.0200-
Sep 10, 20240.02000.02000.02000.02000.0200-
Sep 9, 20240.02000.02000.02000.02000.02002,000
Sep 6, 20240.02500.02500.02500.02500.02502,000
Sep 5, 20240.02000.02500.02000.02500.025025,000
Sep 4, 20240.01500.01500.01500.01500.015010,000
Sep 3, 20240.02000.02000.02000.02000.0200-
Aug 30, 20240.02000.02000.02000.02000.02001,000
Aug 29, 20240.02000.02000.02000.02000.02001,000
Aug 28, 20240.01500.02000.01500.02000.020060,000
Aug 27, 20240.02000.02000.02000.02000.02001,000
Aug 26, 20240.02000.02000.02000.02000.02001,000
Aug 23, 20240.02000.02000.02000.02000.0200118,000
Aug 22, 20240.02500.02500.02000.02000.0200536,000
Aug 21, 20240.02500.02500.02500.02500.02501,000
Aug 20, 20240.02500.02500.02500.02500.02501,000
Aug 19, 20240.02500.02500.02500.02500.02502,000
Aug 16, 20240.02500.02500.02500.02500.02501,000
Aug 15, 20240.02500.02500.02500.02500.02501,000
Aug 14, 20240.02500.02500.02500.02500.02502,000
Aug 13, 20240.02500.02500.02500.02500.025028,000
Aug 12, 20240.01500.02000.01500.02000.020061,000
Aug 9, 20240.02000.02500.02000.02500.025094,000
Aug 8, 20240.02000.02000.02000.02000.020033,000
Aug 7, 20240.02000.02000.01500.01500.0150200,000
Aug 6, 20240.02500.02500.02500.02500.02501,000
Aug 2, 20240.02500.02500.02500.02500.02501,000
Aug 1, 20240.02500.02500.02500.02500.025023,000
Jul 31, 20240.02500.02500.02500.02500.025017,000
Jul 30, 20240.02500.02500.02500.02500.02502,000
Jul 29, 20240.02500.02500.02500.02500.02505,000
Jul 26, 20240.02500.02500.02000.02500.025020,000
Jul 25, 20240.02000.02000.01500.01500.0150106,000
Jul 24, 20240.02500.02500.02000.02000.0200111,000
Jul 23, 20240.02500.02500.02000.02000.02003,000
Jul 22, 20240.02500.02500.02000.02000.0200128,000
Jul 19, 20240.02500.02500.02500.02500.02502,000
Jul 18, 20240.02500.02500.02500.02500.02505,000
Jul 17, 20240.02500.02500.02500.02500.025047,000
Jul 16, 20240.02500.02500.02500.02500.02502,000
Jul 15, 20240.02500.02500.02000.02000.020055,500
Jul 12, 20240.02500.02500.02500.02500.025024,000
Jul 11, 20240.02500.02500.02500.02500.02501,000
Jul 10, 20240.02000.02500.02000.02500.025063,000
Jul 9, 20240.03000.03000.02000.02000.0200156,100
Jul 8, 20240.03000.03000.03000.03000.03002,002
Jul 5, 20240.02500.02500.02500.02500.025030,000
Jul 4, 20240.02500.02500.02500.02500.02501,000
Jul 3, 20240.02500.02500.02500.02500.02501,000
Jul 2, 20240.02000.02500.02000.02500.025033,000
Jun 28, 20240.02500.02500.02000.02500.025052,000
Jun 27, 20240.02500.02500.02500.02500.025064,160
Jun 26, 20240.02000.02500.02000.02500.0250124,000
Jun 25, 20240.03000.03000.02000.02000.0200225,000
Jun 24, 20240.03000.03000.03000.03000.03001,000
Jun 21, 20240.03000.03000.03000.03000.03001,000
Jun 20, 20240.03000.03000.03000.03000.03001,000
Jun 19, 20240.03000.03000.03000.03000.03001,000
Jun 18, 20240.03000.03000.03000.03000.030027,000
Jun 17, 20240.03000.03000.03000.03000.03001,000
Jun 14, 20240.03000.03000.02500.02500.025037,000
Jun 13, 20240.03000.03000.03000.03000.03001,000
Jun 12, 20240.03000.03000.03000.03000.03002,000
Jun 11, 20240.03000.03000.02500.02500.0250192,000
Jun 10, 20240.02500.03000.02500.03000.0300302,000
Jun 7, 20240.03000.03000.03000.03000.03001,000
Jun 6, 20240.03000.03000.02500.02500.025056,000
Jun 5, 20240.03000.03000.03000.03000.03001,000
Jun 4, 20240.03000.03000.03000.03000.03001,000
Jun 3, 20240.03000.03000.03000.03000.03001,000
May 31, 20240.03000.03000.02500.02500.02508,000
May 30, 20240.03000.03000.03000.03000.03002,000
May 29, 20240.03000.03000.02500.03000.030072,000
May 28, 20240.03000.03000.02500.03000.03003,000
May 27, 20240.03000.03000.03000.03000.03002,000
May 24, 20240.03000.03000.03000.03000.03001,000
May 23, 20240.03000.03000.03000.03000.03001,000
May 22, 20240.03000.03000.03000.03000.030015,000
May 21, 20240.03000.03000.03000.03000.030010,000
May 17, 20240.03000.03000.02500.02500.025048,000
May 16, 20240.04000.04000.02000.02500.0250447,000
May 15, 20240.03500.03500.03500.03500.0350-
May 14, 20240.04000.04000.03500.03500.03502,000
May 13, 20240.04000.04000.04000.04000.04001,000
May 10, 20240.04000.04000.04000.04000.04001,000
May 9, 20240.03500.03500.03500.03500.035020,000
May 8, 20240.04000.04000.03500.03500.035027,000
May 7, 20240.04000.04000.04000.04000.04001,000