Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Metals Inc (CSE: CME )

0.1050 UNCHANGED
Official Closing Price Updated: 3:18 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2024 0.1100 0.1100 0 +0.00(+0.00%)
May 28, 2024 0.1100 0.1100 0 -0.01(-8.33%)
May 27, 2024 0.1200 0.1200 0.1150 0.1200 37,333 +0.00(+0.00%)
May 24, 2024 0.1200 0.1200 0.1200 0.1200 5,304 -0.04(-22.58%)
May 22, 2024 0.1550 0.1550 0 +0.00(+0.00%)
May 21, 2024 0.1250 0.1550 0.1250 0.1550 34,500 +0.05(+47.62%)
May 07, 2024 0.1050 0 -0.04(-30.00%)
May 03, 2024 0.1500 90 +0.05(+50.00%)
May 01, 2024 0.1000 0.1000 0 -0.06(-37.50%)
Apr 30, 2024 0.1600 0.1600 0.1600 0.1600 500 -0.01(-5.88%)
Apr 29, 2024 0.1700 0.1700 0.1700 0.1700 626 +0.01(+6.25%)
Apr 25, 2024 0.1600 0.1600 0 +0.01(+6.67%)
Apr 24, 2024 0.1500 0.1500 0.1500 0.1500 78,008 +0.11(+328.57%)
Apr 16, 2024 0.0350 1 -0.00(-12.50%)
Apr 12, 2024 0.0400 0 -0.00(-11.11%)
Apr 05, 2024 0.0450 0 +0.00(+0.00%)
Mar 28, 2024 0.0450 0 +0.01(+50.00%)
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 105,900 -0.01(-14.29%)
Mar 22, 2024 0.0350 0 -0.00(-12.50%)
Mar 20, 2024 0.0400 0.0400 0 -0.00(-11.11%)
Mar 19, 2024 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+12.50%)
Mar 18, 2024 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 13, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+14.29%)
Mar 08, 2024 0.0350 0 +0.00(+0.00%)
Mar 07, 2024 0.0300 0.0350 0.0300 0.0350 130,616 +0.00(+0.00%)
Mar 06, 2024 0.0350 0.0350 0.0350 0.0350 50,000 -0.01(-30.00%)
Mar 04, 2024 0.0500 0.0500 0 +0.00(+0.00%)
Mar 01, 2024 0.0300 0.0500 0.0300 0.0500 605,500 +0.03(+100.00%)
Feb 29, 2024 0.0250 0.0250 0.0250 0.0250 146,000 -0.00(-16.67%)
Feb 26, 2024 0.0300 0.0300 0 +0.00(+20.00%)
Feb 23, 2024 0.0250 0.0250 0.0250 0.0250 175,279 +0.00(+0.00%)
Feb 21, 2024 0.0250 0.0250 0 -0.00(-16.67%)
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Feb 16, 2024 0.0300 0 +0.00(+20.00%)
Feb 15, 2024 0.0250 0.0250 0.0250 0.0250 393,000 -0.00(-16.67%)
Feb 12, 2024 0.0300 0.0300 0 +0.00(+20.00%)
Feb 09, 2024 0.0250 0.0250 0.0250 0.0250 3,600 +0.00(+0.00%)
Feb 08, 2024 0.0250 0.0250 0.0250 0.0250 104,349 +0.00(+0.00%)
Feb 06, 2024 0.0250 0.0250 463 -0.00(-16.67%)
Feb 02, 2024 0.0300 0 +0.00(+0.00%)
Feb 01, 2024 0.0300 0.0300 0.0300 0.0300 108,333 +0.00(+0.00%)
Jan 29, 2024 0.0300 0.0300 0 +0.00(+20.00%)
Jan 26, 2024 0.0300 0.0300 0.0250 0.0250 774,000 -0.01(-37.50%)
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jan 23, 2024 0.0400 0.0400 618 +0.01(+33.33%)
Jan 19, 2024 0.0300 28 -0.01(-14.29%)
Jan 10, 2024 0.0350 0 -0.00(-12.50%)
Jan 08, 2024 0.0400 0.0400 0 +0.00(+14.29%)
Jan 05, 2024 0.0350 0.0350 0.0350 0.0350 94,000 +0.01(+16.67%)
Jan 02, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Dec 28, 2023 0.0300 0 -0.01(-14.29%)
Dec 27, 2023 0.0350 0.0350 0.0350 0.0350 4,000 -0.00(-12.50%)
Dec 21, 2023 0.0400 0 +0.00(+0.00%)
Dec 20, 2023 0.0400 0.0400 0.0400 0.0400 190,000 +0.00(+0.00%)
Dec 15, 2023 0.0400 0 +0.00(+0.00%)
Nov 30, 2023 0.0400 0 +0.01(+60.00%)
Nov 28, 2023 0.0250 0.0250 0 -0.00(-16.67%)
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 60,000 -0.01(-14.29%)
Nov 23, 2023 0.0350 0.0350 950 +0.00(+0.00%)
Nov 22, 2023 0.0350 0.0350 0.0350 0.0350 8,535 +0.00(+0.00%)
Nov 21, 2023 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Nov 17, 2023 0.0350 0 +0.02(+75.00%)
Nov 16, 2023 0.0250 0.0300 0.0200 0.0200 199,650 -0.01(-33.33%)
Nov 06, 2023 0.0300 0 +0.01(+50.00%)
Nov 03, 2023 0.0200 0.0250 0.0200 0.0200 599,700 +0.00(+0.00%)
Nov 01, 2023 0.0200 0.0200 0 -0.01(-20.00%)
Oct 31, 2023 0.0250 0.0250 0.0250 0.0250 106,000 -0.00(-16.67%)
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 16,500 +0.00(+20.00%)
Oct 27, 2023 0.0300 0.0300 0.0250 0.0250 436,300 +0.00(+0.00%)
Oct 23, 2023 0.0250 0.0250 0 -0.01(-28.57%)
Oct 18, 2023 0.0350 0.0350 0 +0.01(+16.67%)
Oct 17, 2023 0.0250 0.0300 0.0250 0.0300 300,000 +0.00(+0.00%)
Oct 16, 2023 0.0250 0.0300 0.0250 0.0300 602,000 +0.00(+0.00%)
Oct 13, 2023 0.0300 0.0300 0.0300 0.0300 200,000 +0.00(+0.00%)
Oct 12, 2023 0.0300 0.0300 0.0300 0.0300 400,000 +0.00(+0.00%)
Oct 10, 2023 0.0300 0.0300 0 +0.00(+0.00%)
Oct 06, 2023 0.0300 0 +0.00(+0.00%)
Oct 05, 2023 0.0300 0.0300 0.0300 0.0300 204,500 -0.01(-14.29%)
Oct 03, 2023 0.0350 0.0350 0 +0.00(+0.00%)
Sep 29, 2023 0.0350 0 +0.00(+0.00%)
Sep 27, 2023 0.0350 0.0350 0 +0.00(+0.00%)
Sep 20, 2023 0.0350 0 +0.00(+0.00%)
Sep 19, 2023 0.0400 0.0400 0.0350 0.0350 243,500 -0.00(-12.50%)
Sep 18, 2023 0.0400 0.0400 0.0400 0.0400 257,000 +0.00(+0.00%)
Sep 15, 2023 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Sep 13, 2023 0.0400 0.0400 300 +0.00(+14.29%)
Sep 07, 2023 0.0350 0 +0.00(+0.00%)
Sep 06, 2023 0.0350 0.0350 0.0350 0.0350 11,175 +0.00(+0.00%)
Sep 05, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Aug 31, 2023 0.0350 0 +0.00(+0.00%)
Aug 30, 2023 0.0350 0.0350 0.0350 0.0350 4,950 +0.00(+0.00%)
Aug 29, 2023 0.0350 0.0350 0.0350 0.0350 400,000 +0.00(+0.00%)
Aug 21, 2023 0.0350 1,200 +0.00(+0.00%)
Aug 18, 2023 0.0350 0.0350 0.0350 0.0350 6,600 -0.00(-12.50%)
Aug 16, 2023 0.0400 0.0400 100 +0.00(+14.29%)
Aug 14, 2023 0.0350 0.0350 0 -0.00(-12.50%)
Aug 08, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Aug 01, 2023 0.0400 0 +0.00(+0.00%)
Jul 31, 2023 0.0400 0.0400 0.0400 0.0400 37,500 +0.00(+0.00%)
Jul 28, 2023 0.0400 0.0400 0.0400 0.0400 330,250 +0.00(+14.29%)
Jul 27, 2023 0.0400 0.0400 0.0350 0.0350 80,000 +0.00(+0.00%)
Jul 26, 2023 0.0400 0.0400 0.0350 0.0350 26,000 -0.00(-12.50%)
Jul 24, 2023 0.0400 0.0400 0 -0.00(-11.11%)
Jul 21, 2023 0.0450 0.0450 0.0450 0.0450 9,500 +0.00(+0.00%)
Jul 20, 2023 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Jul 17, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Jul 12, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Jul 11, 2023 0.0400 0.0400 0.0400 0.0400 2,351 +0.00(+0.00%)
Jul 10, 2023 0.0400 0.0400 0.0400 0.0400 68,000 +0.00(+0.00%)
Jul 05, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Jul 04, 2023 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Jun 29, 2023 0.0400 0 +0.00(+0.00%)
Jun 28, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jun 27, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jun 21, 2023 0.0400 596 +0.00(+0.00%)
Jun 20, 2023 0.0400 0.0400 0.0400 0.0400 2,600 +0.00(+0.00%)
Jun 19, 2023 0.0400 0.0400 0.0400 0.0400 364,000 +0.00(+0.00%)
Jun 15, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Jun 14, 2023 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Jun 12, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Jun 08, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.