CMX Gold & Silver Corp. (CSE:CXC)
Canada
· Delayed Price · Currency is CAD 0.280
0.00 (0.00%)
Mar 6, 2026, 12:33 PM EST
CMX Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Mar 5, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 23,000 |
| Mar 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,593 |
| Mar 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,500 |
| Mar 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 6,000 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 1,000 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 5,300 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,000 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,000 |
| Feb 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 5,500 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 9,113 |
| Feb 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 3,000 |
| Feb 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,500 |
| Feb 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.66% | 1,500 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 10,136 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 10,500 |
| Feb 11, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 7,005 |
| Feb 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 3,500 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 7,548 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 500 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.88% | 500 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 500 |
| Feb 2, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 11,605 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 30,702 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 10,550 |
| Jan 28, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 11,000 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,000 |
| Jan 26, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 12.00% | 21,003 |
| Jan 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 78,500 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 19,003 |
| Jan 21, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 23,761 |
| Jan 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 30,773 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 17,500 |
| Jan 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 23,600 |
| Jan 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 94,000 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 19,000 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12,000 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,500 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,101 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 2,144 |
| Jan 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,000 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 500 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 63,100 |
| Dec 29, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 253,101 |
| Dec 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,952 |
| Dec 23, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.11% | 108,562 |
| Dec 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 50,000 |
| Dec 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 73,500 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 34,000 |
| Dec 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4,500 |
| Dec 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 26,000 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 7,000 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 17,000 |
| Dec 11, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 107,200 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 27,000 |
| Dec 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 21,000 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,000 |
| Dec 5, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | - | 23,500 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,500 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,000 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,000 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,000 |
| Nov 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11,000 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,500 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 1,500 |
| Nov 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 23,000 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,500 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,000 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,000 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,000 |
| Nov 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Nov 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,500 |
| Nov 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 2,155 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.33% | 2,000 |
| Nov 7, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 25.00% | 4,000 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -17.24% | 4,500 |
| Nov 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 2,000 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 36.36% | 501 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 16,000 |
| Oct 30, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 31,000 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,192 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 27.27% | 501 |
| Oct 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 621,500 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 15,000 |
| Oct 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 11.11% | 14,000 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.08 | 0.09 | 0.09 | -28.00% | 187,536 |
| Oct 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 55,500 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 8,151 |
| Oct 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 44,860 |
| Oct 16, 2025 | 0.10 | 0.14 | 0.10 | 0.12 | 0.12 | 20.00% | 156,500 |
| Oct 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 15,000 |
| Oct 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 51,124 |
| Oct 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 1,000 |
| Oct 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 70,000 |
| Oct 6, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 5.88% | 3,000 |
| Sep 29, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -15.00% | 2,000 |
| Sep 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500 |