Skip to main content
Canadian Metals Inc. (CSE:CME)
Canada flag Canada · Delayed Price · Currency is CAD
0.1600
-0.0300 (-15.79%)
Jun 27, 2025, 10:45 AM EDT

Canadian Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.160.160.160.16--15.79%1,000
Jun 26, 20250.190.190.190.19---
Jun 25, 20250.190.190.180.19--38,400
Jun 24, 20250.130.190.130.19-15.15%17,421
Jun 23, 20250.170.170.170.17---
Jun 20, 20250.170.170.170.17--925
Jun 19, 20250.170.170.170.17---
Jun 18, 20250.170.170.170.17---
Jun 17, 20250.160.170.160.17--2.94%2,600
Jun 16, 20250.170.170.170.17---
Jun 13, 20250.180.180.170.17-21.43%6,600
Jun 12, 20250.140.140.140.14-3.70%32,000
Jun 11, 20250.140.140.140.14--500
Jun 10, 20250.140.140.140.14-8.00%2,000
Jun 9, 20250.190.190.130.13--34.21%16,000
Jun 6, 20250.190.190.190.19--7,599
Jun 5, 20250.120.240.120.19-72.73%80,232
Jun 4, 20250.110.110.110.11-4.76%51,165
Jun 3, 20250.090.110.090.11-16.67%62,672
Jun 2, 20250.070.090.070.09-20.00%80,000
May 30, 20250.090.090.070.08--11.76%45,001
May 29, 20250.060.090.060.09-70.00%106,000
May 28, 20250.050.050.050.05---
May 27, 20250.050.050.050.05---
May 26, 20250.050.050.050.05--9.09%10,000
May 23, 20250.060.060.060.06---
May 22, 20250.050.060.050.06--8.33%29,500
May 21, 20250.060.060.060.06---
May 20, 20250.060.060.060.06--4,319
May 16, 20250.060.060.060.06---
May 15, 20250.060.060.060.06--16,000
May 14, 20250.060.060.060.06--10,333
May 13, 20250.060.060.060.06--20.00%2,508
May 12, 20250.080.080.080.08--8,201
May 9, 20250.070.080.070.08-25.00%9,500
May 8, 20250.060.060.060.06--14.29%3,100
May 7, 20250.070.070.060.07-16.67%52,370
May 6, 20250.050.060.050.06-50.00%20,000
May 5, 20250.040.040.040.04---
May 2, 20250.050.050.040.04--20.00%4,120
May 1, 20250.050.050.050.05---
Apr 30, 20250.060.060.050.05--9.09%60,897
Apr 29, 20250.060.060.060.06---
Apr 28, 20250.060.060.060.06---
Apr 25, 20250.060.060.060.06---
Apr 24, 20250.060.060.060.06---
Apr 23, 20250.060.060.060.06--15.38%19,000
Apr 22, 20250.070.070.070.07---
Apr 21, 20250.070.070.070.07---
Apr 17, 20250.070.070.070.07---