Skip to main content
Compagnie Minière de Touissit S.A. (CBSE:CMT)
Morocco flag Morocco · Delayed Price · Currency is MAD
4,800.00
-190.00 (-3.81%)
At close: Apr 28, 2026

CBSE:CMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,900.004,978.004,800.004,800.004,800.00-3.81%822
Apr 27, 20265,000.005,000.004,903.004,990.004,990.001.84%258
Apr 24, 20264,990.005,280.004,900.004,900.004,900.002.06%11,906
Apr 23, 20264,849.004,851.004,750.004,801.004,801.000.84%1,168
Apr 22, 20264,810.004,860.004,761.004,761.004,761.00-2.42%1,096
Apr 21, 20264,820.004,895.004,763.004,879.004,879.00-0.22%472
Apr 20, 20264,899.004,899.004,760.004,890.004,890.00-0.20%1,121
Apr 17, 20264,770.004,989.004,680.004,900.004,900.002.10%6,825
Apr 16, 20264,994.004,994.004,799.004,799.004,799.00-4.02%1,579
Apr 15, 20265,229.005,280.004,702.005,000.005,000.00-3.49%3,053
Apr 14, 20265,250.005,345.005,052.005,181.005,181.005.84%5,764
Apr 13, 20264,799.005,300.004,599.004,895.004,895.000.20%13,689
Apr 10, 20264,500.004,894.004,499.004,885.004,885.008.94%12,864
Apr 9, 20264,400.004,498.004,280.004,484.004,484.001.84%828
Apr 8, 20264,500.004,549.004,300.004,403.004,403.005.28%4,472
Apr 7, 20264,479.004,619.004,025.004,182.004,182.00-2.49%20,632
Apr 6, 20263,906.004,289.003,906.004,289.004,289.009.97%2,626
Apr 3, 20263,650.003,959.003,650.003,900.003,900.008.33%4,650
Apr 2, 20263,645.003,650.003,500.003,600.003,600.00-1.15%854
Apr 1, 20263,400.003,642.003,400.003,642.003,642.0010.00%3,515
Mar 31, 20263,589.003,589.003,151.003,311.003,311.00-5.40%7,203
Mar 26, 20263,250.003,500.003,201.003,500.003,500.008.06%7,863
Mar 25, 20263,110.003,240.003,100.003,239.003,239.005.85%7,406
Mar 24, 20263,020.003,079.003,010.003,060.003,060.000.33%4,122
Mar 19, 20263,030.003,080.002,999.003,050.003,050.00-4.69%1,711
Mar 18, 20263,127.003,200.003,050.003,200.003,200.003.73%958
Mar 17, 20263,033.003,085.003,010.003,085.003,085.001.82%266
Mar 16, 20263,002.003,050.003,001.003,030.003,030.00-4.66%1,804
Mar 13, 20263,200.003,200.003,120.003,178.003,178.00-3.67%1,112
Mar 12, 20263,390.003,390.003,200.003,299.003,299.00-0.03%661
Mar 11, 20263,389.003,389.003,288.003,300.003,300.00-4.21%395
Mar 10, 20263,492.003,492.003,265.003,445.003,445.007.66%2,223
Mar 9, 20263,005.003,200.002,950.003,200.003,200.00-1.39%585
Mar 6, 20263,350.003,350.003,201.003,245.003,245.00-4.53%1,235
Mar 5, 20263,449.003,449.003,303.003,399.003,399.00-0.03%644
Mar 4, 20263,250.003,500.003,250.003,400.003,400.001.74%1,885
Mar 3, 20263,598.003,598.003,342.003,342.003,342.00-9.99%2,197
Mar 2, 20263,650.003,750.003,650.003,713.003,713.003.74%1,790
Feb 27, 20263,490.003,590.003,475.003,579.003,579.005.26%6,898
Feb 26, 20263,590.003,598.003,393.003,400.003,400.00-5.29%1,279
Feb 25, 20263,579.003,647.003,579.003,590.003,590.002.54%5,845
Feb 24, 20263,498.003,501.003,363.003,501.003,501.000.32%739
Feb 23, 20263,501.003,550.003,440.003,490.003,490.004.18%1,529
Feb 20, 20263,320.003,350.003,250.003,350.003,350.000.45%842
Feb 19, 20263,341.003,341.003,240.003,335.003,335.00-0.15%2,016
Feb 18, 20263,330.003,479.003,151.003,340.003,340.00-2.91%8,442
Feb 17, 20263,649.003,668.003,372.003,440.003,440.002.23%14,235
Feb 16, 20263,067.003,365.003,067.003,365.003,365.009.97%15,580
Feb 13, 20262,978.003,140.002,750.003,060.003,060.006.32%29,633
Feb 12, 20262,630.002,878.002,630.002,878.002,878.009.97%6,019
Feb 11, 20262,469.002,617.002,450.002,617.002,617.009.96%4,622
Feb 10, 20262,330.002,390.002,220.002,380.002,380.004.39%9,736
Feb 9, 20262,200.002,308.002,200.002,280.002,280.008.57%1,695
Feb 6, 20262,035.002,220.001,980.002,100.002,100.00-2.87%4,546
Feb 5, 20262,330.002,331.002,161.002,162.002,162.00-9.92%3,784
Feb 4, 20262,470.002,489.002,400.002,400.002,400.001.27%3,784
Feb 3, 20262,356.002,499.002,356.002,370.002,370.002.24%5,753
Feb 2, 20262,351.002,360.002,318.002,318.002,318.00-9.98%8,717
Jan 30, 20262,711.002,714.002,575.002,575.002,575.00-9.97%15,541
Jan 29, 20262,850.002,890.002,761.002,860.002,860.004.04%4,677
Jan 28, 20262,790.002,877.002,702.002,749.002,749.005.08%9,900
Jan 27, 20262,400.002,616.002,400.002,616.002,616.009.96%9,824
Jan 26, 20262,275.002,379.002,235.002,379.002,379.008.63%12,597
Jan 23, 20262,215.002,280.002,170.002,190.002,190.000.92%5,697
Jan 22, 20262,022.002,232.002,002.002,170.002,170.006.90%6,192
Jan 21, 20261,955.002,088.001,955.002,030.002,030.00-2,347
Jan 20, 20262,002.002,129.001,950.002,030.002,030.001.50%6,125
Jan 19, 20262,000.002,094.001,985.002,000.002,000.000.96%3,249
Jan 16, 20262,178.002,178.001,981.001,981.001,981.00-9.95%5,366
Jan 15, 20262,297.002,297.002,200.002,200.002,200.005.31%9,449
Jan 13, 20261,998.002,089.001,998.002,089.002,089.009.95%7,481
Jan 12, 20261,731.001,902.001,731.001,900.001,900.009.83%7,767
Jan 9, 20261,779.001,801.001,730.001,730.001,730.00-2.26%1,318
Jan 8, 20261,790.001,790.001,770.001,770.001,770.00-0.28%1,734
Jan 7, 20261,800.001,800.001,775.001,775.001,775.00-1.39%284
Jan 6, 20261,810.001,840.001,793.001,800.001,800.00-1.10%490
Jan 5, 20261,820.001,860.001,820.001,820.001,820.00-1.19%2,715
Jan 2, 20261,848.001,849.001,800.001,842.001,842.002.85%86
Dec 31, 20251,840.001,840.001,785.001,791.001,791.00-3.19%793
Dec 30, 20251,800.001,850.001,776.001,850.001,850.005.35%368
Dec 29, 20251,802.001,950.001,756.001,756.001,756.00-2.44%602
Dec 26, 20251,848.001,900.001,800.001,800.001,800.000.06%4,033
Dec 25, 20251,700.001,850.001,700.001,799.001,799.006.14%1,943
Dec 24, 20251,694.001,750.001,670.001,695.001,695.00-0.24%3,076
Dec 23, 20251,715.001,715.001,665.001,699.001,699.000.24%155
Dec 22, 20251,720.001,720.001,695.001,695.001,695.004.63%77
Dec 19, 20251,708.001,719.001,620.001,620.001,620.00-4.76%1,275
Dec 18, 20251,711.001,718.001,682.001,701.001,701.001.13%397
Dec 17, 20251,681.001,685.001,681.001,682.001,682.000.12%85
Dec 16, 20251,712.001,723.001,680.001,680.001,680.00-1.75%434
Dec 15, 20251,710.001,738.001,710.001,710.001,710.000.59%76
Dec 12, 20251,640.001,700.001,640.001,700.001,700.001.80%438
Dec 11, 20251,670.001,695.001,670.001,670.001,670.00-9
Dec 10, 20251,743.001,743.001,670.001,670.001,670.00-4.30%676
Dec 9, 20251,725.001,745.001,725.001,745.001,745.001.45%733
Dec 8, 20251,718.001,720.001,710.001,720.001,720.001.65%655
Dec 5, 20251,695.001,695.001,692.001,692.001,692.000.12%56
Dec 4, 20251,727.001,727.001,690.001,690.001,690.00-0.18%438
Dec 3, 20251,680.001,697.001,640.001,693.001,693.002.61%58
Dec 2, 20251,620.001,650.001,620.001,650.001,650.002.36%96