Skip to main content
Canadian Metals Inc. (CSE:CME)
Canada flag Canada · Delayed Price · Currency is CAD
0.260
0.00 (0.00%)
Dec 5, 2025, 10:56 AM EST

Canadian Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.270.270.260.260.26-3,978
Dec 4, 20250.260.260.260.260.26-4,500
Dec 3, 20250.270.280.260.260.26-99,097
Dec 2, 20250.250.270.250.260.2610.64%11,459
Dec 1, 20250.210.240.210.240.242.17%14,355
Nov 28, 20250.240.280.230.230.23-24,300
Nov 26, 20250.230.230.230.230.23-98,242
Nov 25, 20250.230.230.230.230.23-3,493
Nov 24, 20250.230.230.230.230.234.55%52,163
Nov 21, 20250.230.230.220.220.2210.00%3,000
Nov 18, 20250.200.200.200.200.20-3,500
Nov 14, 20250.230.230.200.200.20-23.08%15,018
Nov 13, 20250.290.300.260.260.26-11.86%15,257
Nov 12, 20250.240.300.240.300.3028.26%22,295
Nov 11, 20250.220.230.220.230.232.22%18,052
Nov 10, 20250.190.230.190.230.2318.42%26,849
Nov 7, 20250.190.190.190.190.19-5.00%5,298
Nov 6, 20250.200.200.200.200.2011.11%4,500
Nov 4, 20250.180.180.180.180.18-5.26%7,906
Nov 3, 20250.210.220.190.190.19-5.00%9,600
Oct 28, 20250.200.200.200.200.202.56%6,000
Oct 27, 20250.170.200.170.200.208.33%6,639
Oct 24, 20250.200.220.180.180.18-12.20%6,520
Oct 23, 20250.210.210.210.210.215.13%3,000
Oct 22, 20250.200.200.200.200.20-620
Oct 21, 20250.200.200.200.200.2014.71%7,975
Oct 20, 20250.170.170.160.170.17-47,175
Oct 17, 20250.180.180.170.170.17-12.82%47,305
Oct 16, 20250.200.200.200.200.20-2.50%38,725
Oct 15, 20250.230.230.110.200.20-13.04%151,500
Oct 14, 20250.230.230.220.230.232.22%74,969
Oct 10, 20250.230.230.230.230.23-2.17%1,200
Oct 9, 20250.230.230.230.230.23-4.17%10,000
Oct 8, 20250.240.250.240.240.24-43,582
Oct 7, 20250.240.250.240.240.24-4,145
Oct 6, 20250.250.260.240.240.24-91,332
Oct 3, 20250.250.250.240.240.24-138,500
Oct 2, 20250.220.260.220.240.244.35%62,250
Oct 1, 20250.210.230.210.230.239.52%225,298
Sep 30, 20250.200.210.200.210.2120.00%148,027
Sep 29, 20250.200.200.180.180.18-12.50%29,000
Sep 26, 20250.200.210.200.200.2014.29%6,000
Sep 25, 20250.180.180.180.180.18-12.50%740
Sep 22, 20250.200.200.200.200.20-2,320
Sep 19, 20250.200.210.180.200.2014.29%27,348
Sep 18, 20250.180.180.180.180.182.94%17,609
Sep 17, 20250.170.170.170.170.17-1,000
Sep 16, 20250.170.170.170.170.176.25%7,090
Sep 15, 20250.170.180.160.160.1614.29%171,670
Sep 12, 20250.220.220.140.140.14-37.78%437,950
Sep 11, 20250.230.230.230.230.234.65%5,000
Sep 10, 20250.210.220.200.220.22-2.27%153,000
Sep 9, 20250.230.230.220.220.22-4.35%29,000
Sep 8, 20250.220.230.220.230.23-22,050
Sep 5, 20250.210.230.210.230.2312.20%9,500
Sep 4, 20250.220.220.170.210.21-2.38%54,200
Sep 2, 20250.220.220.210.210.215.00%32,500
Aug 29, 20250.190.210.190.200.205.26%141,000
Aug 27, 20250.160.190.160.190.19-6,130
Aug 26, 20250.190.190.190.190.19-66,520
Aug 25, 20250.190.190.190.190.19-5.00%22,500
Aug 22, 20250.190.200.160.200.20-83,320
Aug 21, 20250.200.200.200.200.20-5,000
Aug 20, 20250.190.200.190.200.20-9,500
Aug 18, 20250.190.200.190.200.20-13,500
Aug 15, 20250.210.210.200.200.20-4.76%24,900
Aug 14, 20250.210.210.210.210.2113.51%1,057
Aug 12, 20250.160.200.160.190.19-7.50%289,000
Aug 11, 20250.170.200.170.200.20-18,000
Aug 8, 20250.210.210.200.200.20-4.76%8,110
Aug 7, 20250.210.230.210.210.215.00%14,500
Aug 6, 20250.200.200.200.200.208.11%8,475
Aug 5, 20250.190.190.190.190.1919.35%1,991
Jul 30, 20250.160.160.160.160.16-13.89%1,500
Jul 29, 20250.180.180.180.180.18-2.70%500
Jul 28, 20250.170.190.170.190.1912.12%126,100
Jul 25, 20250.150.180.150.170.1710.00%424,744
Jul 23, 20250.150.150.150.150.15-1,000
Jul 22, 20250.160.160.150.150.15-11.76%6,300
Jul 21, 20250.170.170.170.170.17-13,500
Jul 17, 20250.170.170.170.170.173.03%447,000
Jul 16, 20250.150.170.150.170.1710.00%55,165
Jul 14, 20250.160.170.150.150.15-95,069
Jul 11, 20250.140.150.140.150.1525.00%38,500
Jul 9, 20250.120.120.120.120.12-20.00%2,696
Jul 8, 20250.150.150.150.150.15-500
Jul 7, 20250.150.150.150.150.153.45%40,503
Jul 4, 20250.150.150.150.150.15-5,120
Jul 3, 20250.160.160.150.150.153.57%3,675
Jul 2, 20250.150.160.140.140.14-12.50%17,500
Jun 30, 20250.190.190.160.160.16-7,230
Jun 27, 20250.160.160.160.160.16-15.79%1,700
Jun 25, 20250.190.190.180.190.19-21,200
Jun 24, 20250.130.190.130.190.1915.15%17,421
Jun 20, 20250.170.170.170.170.17-925
Jun 17, 20250.160.170.160.170.17-2.94%2,600
Jun 13, 20250.180.180.170.170.1721.43%6,600
Jun 12, 20250.140.140.140.140.143.70%32,000
Jun 11, 20250.140.140.140.140.14-500
Jun 10, 20250.140.140.140.140.148.00%2,000