Compagnie Minière de Touissit S.A. (CBSE:CMT)
Morocco
· Delayed Price · Currency is MAD 3,245.00
-154.00 (-4.53%)
At close: Mar 6, 2026
CBSE:CMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3,350.00 | 3,350.00 | 3,201.00 | 3,245.00 | 3,245.00 | -4.53% | 1,235 |
| Mar 5, 2026 | 3,449.00 | 3,449.00 | 3,303.00 | 3,399.00 | 3,399.00 | -0.03% | 644 |
| Mar 4, 2026 | 3,250.00 | 3,500.00 | 3,250.00 | 3,400.00 | 3,400.00 | 1.74% | 1,885 |
| Mar 3, 2026 | 3,598.00 | 3,598.00 | 3,342.00 | 3,342.00 | 3,342.00 | -9.99% | 2,197 |
| Mar 2, 2026 | 3,650.00 | 3,750.00 | 3,650.00 | 3,713.00 | 3,713.00 | 3.74% | 1,790 |
| Feb 27, 2026 | 3,490.00 | 3,590.00 | 3,475.00 | 3,579.00 | 3,579.00 | 5.26% | 6,898 |
| Feb 26, 2026 | 3,590.00 | 3,598.00 | 3,393.00 | 3,400.00 | 3,400.00 | -5.29% | 1,279 |
| Feb 25, 2026 | 3,579.00 | 3,647.00 | 3,579.00 | 3,590.00 | 3,590.00 | 2.54% | 5,845 |
| Feb 24, 2026 | 3,498.00 | 3,501.00 | 3,363.00 | 3,501.00 | 3,501.00 | 0.32% | 739 |
| Feb 23, 2026 | 3,501.00 | 3,550.00 | 3,440.00 | 3,490.00 | 3,490.00 | 4.18% | 1,529 |
| Feb 20, 2026 | 3,320.00 | 3,350.00 | 3,250.00 | 3,350.00 | 3,350.00 | 0.45% | 842 |
| Feb 19, 2026 | 3,341.00 | 3,341.00 | 3,240.00 | 3,335.00 | 3,335.00 | -0.15% | 2,016 |
| Feb 18, 2026 | 3,330.00 | 3,479.00 | 3,151.00 | 3,340.00 | 3,340.00 | -2.91% | 8,442 |
| Feb 17, 2026 | 3,649.00 | 3,668.00 | 3,372.00 | 3,440.00 | 3,440.00 | 2.23% | 14,235 |
| Feb 16, 2026 | 3,067.00 | 3,365.00 | 3,067.00 | 3,365.00 | 3,365.00 | 9.97% | 15,580 |
| Feb 13, 2026 | 2,978.00 | 3,140.00 | 2,750.00 | 3,060.00 | 3,060.00 | 6.32% | 29,633 |
| Feb 12, 2026 | 2,630.00 | 2,878.00 | 2,630.00 | 2,878.00 | 2,878.00 | 9.97% | 6,019 |
| Feb 11, 2026 | 2,469.00 | 2,617.00 | 2,450.00 | 2,617.00 | 2,617.00 | 9.96% | 4,622 |
| Feb 10, 2026 | 2,330.00 | 2,390.00 | 2,220.00 | 2,380.00 | 2,380.00 | 4.39% | 9,736 |
| Feb 9, 2026 | 2,200.00 | 2,308.00 | 2,200.00 | 2,280.00 | 2,280.00 | 8.57% | 1,695 |
| Feb 6, 2026 | 2,035.00 | 2,220.00 | 1,980.00 | 2,100.00 | 2,100.00 | -2.87% | 4,546 |
| Feb 5, 2026 | 2,330.00 | 2,331.00 | 2,161.00 | 2,162.00 | 2,162.00 | -9.92% | 3,784 |
| Feb 4, 2026 | 2,470.00 | 2,489.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1.27% | 3,784 |
| Feb 3, 2026 | 2,356.00 | 2,499.00 | 2,356.00 | 2,370.00 | 2,370.00 | 2.24% | 5,753 |
| Feb 2, 2026 | 2,351.00 | 2,360.00 | 2,318.00 | 2,318.00 | 2,318.00 | -9.98% | 8,717 |
| Jan 30, 2026 | 2,711.00 | 2,714.00 | 2,575.00 | 2,575.00 | 2,575.00 | -9.97% | 15,541 |
| Jan 29, 2026 | 2,850.00 | 2,890.00 | 2,761.00 | 2,860.00 | 2,860.00 | 4.04% | 4,677 |
| Jan 28, 2026 | 2,790.00 | 2,877.00 | 2,702.00 | 2,749.00 | 2,749.00 | 5.08% | 9,900 |
| Jan 27, 2026 | 2,400.00 | 2,616.00 | 2,400.00 | 2,616.00 | 2,616.00 | 9.96% | 9,824 |
| Jan 26, 2026 | 2,275.00 | 2,379.00 | 2,235.00 | 2,379.00 | 2,379.00 | 8.63% | 12,597 |
| Jan 23, 2026 | 2,215.00 | 2,280.00 | 2,170.00 | 2,190.00 | 2,190.00 | 0.92% | 5,697 |
| Jan 22, 2026 | 2,022.00 | 2,232.00 | 2,002.00 | 2,170.00 | 2,170.00 | 6.90% | 6,192 |
| Jan 21, 2026 | 1,955.00 | 2,088.00 | 1,955.00 | 2,030.00 | 2,030.00 | - | 2,347 |
| Jan 20, 2026 | 2,002.00 | 2,129.00 | 1,950.00 | 2,030.00 | 2,030.00 | 1.50% | 6,125 |
| Jan 19, 2026 | 2,000.00 | 2,094.00 | 1,985.00 | 2,000.00 | 2,000.00 | 0.96% | 3,249 |
| Jan 16, 2026 | 2,178.00 | 2,178.00 | 1,981.00 | 1,981.00 | 1,981.00 | -9.95% | 5,366 |
| Jan 15, 2026 | 2,297.00 | 2,297.00 | 2,200.00 | 2,200.00 | 2,200.00 | 5.31% | 9,449 |
| Jan 13, 2026 | 1,998.00 | 2,089.00 | 1,998.00 | 2,089.00 | 2,089.00 | 9.95% | 7,481 |
| Jan 12, 2026 | 1,731.00 | 1,902.00 | 1,731.00 | 1,900.00 | 1,900.00 | 9.83% | 7,767 |
| Jan 9, 2026 | 1,779.00 | 1,801.00 | 1,730.00 | 1,730.00 | 1,730.00 | -2.26% | 1,318 |
| Jan 8, 2026 | 1,790.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.28% | 1,734 |
| Jan 7, 2026 | 1,800.00 | 1,800.00 | 1,775.00 | 1,775.00 | 1,775.00 | -1.39% | 284 |
| Jan 6, 2026 | 1,810.00 | 1,840.00 | 1,793.00 | 1,800.00 | 1,800.00 | -1.10% | 490 |
| Jan 5, 2026 | 1,820.00 | 1,860.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.19% | 2,715 |
| Jan 2, 2026 | 1,848.00 | 1,849.00 | 1,800.00 | 1,842.00 | 1,842.00 | 2.85% | 86 |
| Dec 31, 2025 | 1,840.00 | 1,840.00 | 1,785.00 | 1,791.00 | 1,791.00 | -3.19% | 793 |
| Dec 30, 2025 | 1,800.00 | 1,850.00 | 1,776.00 | 1,850.00 | 1,850.00 | 5.35% | 368 |
| Dec 29, 2025 | 1,802.00 | 1,950.00 | 1,756.00 | 1,756.00 | 1,756.00 | -2.44% | 602 |
| Dec 26, 2025 | 1,848.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.06% | 4,033 |
| Dec 25, 2025 | 1,700.00 | 1,850.00 | 1,700.00 | 1,799.00 | 1,799.00 | 6.14% | 1,943 |
| Dec 24, 2025 | 1,694.00 | 1,750.00 | 1,670.00 | 1,695.00 | 1,695.00 | -0.24% | 3,076 |
| Dec 23, 2025 | 1,715.00 | 1,715.00 | 1,665.00 | 1,699.00 | 1,699.00 | 0.24% | 155 |
| Dec 22, 2025 | 1,720.00 | 1,720.00 | 1,695.00 | 1,695.00 | 1,695.00 | 4.63% | 77 |
| Dec 19, 2025 | 1,708.00 | 1,719.00 | 1,620.00 | 1,620.00 | 1,620.00 | -4.76% | 1,275 |
| Dec 18, 2025 | 1,711.00 | 1,718.00 | 1,682.00 | 1,701.00 | 1,701.00 | 1.13% | 397 |
| Dec 17, 2025 | 1,681.00 | 1,685.00 | 1,681.00 | 1,682.00 | 1,682.00 | 0.12% | 85 |
| Dec 16, 2025 | 1,712.00 | 1,723.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.75% | 434 |
| Dec 15, 2025 | 1,710.00 | 1,738.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.59% | 76 |
| Dec 12, 2025 | 1,640.00 | 1,700.00 | 1,640.00 | 1,700.00 | 1,700.00 | 1.80% | 438 |
| Dec 11, 2025 | 1,670.00 | 1,695.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 9 |
| Dec 10, 2025 | 1,743.00 | 1,743.00 | 1,670.00 | 1,670.00 | 1,670.00 | -4.30% | 676 |
| Dec 9, 2025 | 1,725.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,745.00 | 1.45% | 733 |
| Dec 8, 2025 | 1,718.00 | 1,720.00 | 1,710.00 | 1,720.00 | 1,720.00 | 1.65% | 655 |
| Dec 5, 2025 | 1,695.00 | 1,695.00 | 1,692.00 | 1,692.00 | 1,692.00 | 0.12% | 56 |
| Dec 4, 2025 | 1,727.00 | 1,727.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.18% | 438 |
| Dec 3, 2025 | 1,680.00 | 1,697.00 | 1,640.00 | 1,693.00 | 1,693.00 | 2.61% | 58 |
| Dec 2, 2025 | 1,620.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | 2.36% | 96 |
| Dec 1, 2025 | 1,610.00 | 1,612.00 | 1,610.00 | 1,612.00 | 1,612.00 | 0.12% | 76 |
| Nov 28, 2025 | 1,641.00 | 1,641.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.19% | 10 |
| Nov 27, 2025 | 1,601.00 | 1,646.00 | 1,601.00 | 1,646.00 | 1,646.00 | 2.88% | 25 |
| Nov 26, 2025 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 0.50% | 30 |
| Nov 25, 2025 | 1,648.00 | 1,648.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.13% | 61 |
| Nov 24, 2025 | 1,617.00 | 1,617.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1.27% | 4 |
| Nov 21, 2025 | 1,600.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | 225 |
| Nov 20, 2025 | 1,570.00 | 1,571.00 | 1,551.00 | 1,570.00 | 1,570.00 | - | 5,916 |
| Nov 19, 2025 | 1,640.00 | 1,648.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.74% | 227 |
| Nov 17, 2025 | 1,633.00 | 1,678.00 | 1,630.00 | 1,631.00 | 1,631.00 | -3.09% | 113 |
| Nov 14, 2025 | 1,695.00 | 1,695.00 | 1,630.00 | 1,683.00 | 1,683.00 | -0.41% | 1,005 |
| Nov 13, 2025 | 1,715.00 | 1,729.00 | 1,621.00 | 1,690.00 | 1,690.00 | -2.82% | 524 |
| Nov 12, 2025 | 1,742.00 | 1,751.00 | 1,733.00 | 1,739.00 | 1,739.00 | -0.57% | 117 |
| Nov 11, 2025 | 1,736.00 | 1,774.00 | 1,725.00 | 1,749.00 | 1,749.00 | -0.11% | 2,921 |
| Nov 10, 2025 | 1,780.00 | 1,800.00 | 1,710.00 | 1,751.00 | 1,751.00 | -4.79% | 5,417 |
| Nov 7, 2025 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | -9.99% | 6,264 |
| Nov 5, 2025 | 2,043.00 | 2,043.00 | 2,043.00 | 2,043.00 | 2,043.00 | -9.96% | 287 |
| Nov 4, 2025 | 2,500.00 | 2,500.00 | 2,269.00 | 2,269.00 | 2,269.00 | -9.96% | 1,839 |
| Nov 3, 2025 | 2,514.00 | 2,550.00 | 2,500.00 | 2,520.00 | 2,520.00 | 0.80% | 1,017 |
| Oct 31, 2025 | 2,499.00 | 2,500.00 | 2,499.00 | 2,500.00 | 2,500.00 | - | 210 |
| Oct 30, 2025 | 2,430.00 | 2,500.00 | 2,415.00 | 2,500.00 | 2,500.00 | 2.88% | 356 |
| Oct 29, 2025 | 2,442.00 | 2,442.00 | 2,430.00 | 2,430.00 | 2,430.00 | -0.41% | 56 |
| Oct 28, 2025 | 2,451.00 | 2,451.00 | 2,436.00 | 2,440.00 | 2,440.00 | -2.36% | 541 |
| Oct 27, 2025 | 2,500.00 | 2,500.00 | 2,435.00 | 2,499.00 | 2,499.00 | -0.04% | 87 |
| Oct 24, 2025 | 2,455.00 | 2,510.00 | 2,430.00 | 2,500.00 | 2,500.00 | - | 5,995 |
| Oct 23, 2025 | 2,500.00 | 2,501.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | 588 |
| Oct 22, 2025 | 2,569.00 | 2,569.00 | 2,410.00 | 2,500.00 | 2,500.00 | -1.19% | 1,520 |
| Oct 21, 2025 | 2,330.00 | 2,537.00 | 2,330.00 | 2,530.00 | 2,530.00 | -1.79% | 577 |
| Oct 20, 2025 | 2,540.00 | 2,599.00 | 2,534.00 | 2,576.00 | 2,576.00 | 5.14% | 208 |
| Oct 17, 2025 | 2,440.00 | 2,450.00 | 2,350.00 | 2,450.00 | 2,450.00 | 2.08% | 776 |
| Oct 16, 2025 | 2,533.00 | 2,535.00 | 2,400.00 | 2,400.00 | 2,400.00 | -4.00% | 7,742 |
| Oct 15, 2025 | 2,580.00 | 2,589.00 | 2,500.00 | 2,500.00 | 2,500.00 | -1.38% | 80 |
| Oct 14, 2025 | 2,545.00 | 2,545.00 | 2,533.00 | 2,535.00 | 2,535.00 | -4.59% | 156 |