Financial News
Refined Metals Corp (OP: CADMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2022 | 0.0520 | 0 | -0.01(-13.33%) | |||
| Jun 28, 2022 | 0.0520 | 0.0600 | 0.0520 | 0.0600 | 16,605 | +0.01(+15.38%) |
| Jun 27, 2022 | 0.0605 | 0.0605 | 0.0520 | 0.0520 | 10,575 | +0.00(+0.00%) |
| Jun 24, 2022 | 0.0605 | 0.0609 | 0.0520 | 0.0520 | 43,451 | -0.01(-14.75%) |
| Jun 23, 2022 | 0.0571 | 0.0700 | 0.0520 | 0.0610 | 13,874 | +0.00(+0.00%) |
| Jun 22, 2022 | 0.0500 | 0.0610 | 0.0500 | 0.0610 | 15,241 | +0.00(+1.67%) |
| Jun 21, 2022 | 0.0600 | 0.1000 | 0.0545 | 0.0600 | 32,967 | -0.01(-11.76%) |
| Jun 17, 2022 | 0.0800 | 0.0820 | 0.0600 | 0.0680 | 36,310 | +0.01(+13.33%) |
| Jun 16, 2022 | 0.0541 | 0.0606 | 0.0541 | 0.0600 | 28,968 | -0.01(-14.29%) |
| Jun 15, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 27,599 | +0.00(+0.00%) |
| Jun 14, 2022 | 0.0630 | 0.0772 | 0.0600 | 0.0700 | 53,511 | +0.01(+12.90%) |
| Jun 13, 2022 | 0.0610 | 0.1000 | 0.0610 | 0.0620 | 37,219 | -0.00(-4.62%) |
| Jun 10, 2022 | 0.0650 | 0.1000 | 0.0620 | 0.0650 | 28,704 | +0.00(+0.00%) |
| Jun 09, 2022 | 0.0200 | 0.1100 | 0.0200 | 0.0650 | 63,637 | +0.00(+0.00%) |
| Jun 08, 2022 | 0.0800 | 0.0800 | 0.0648 | 0.0650 | 12,934 | -0.01(-7.14%) |
| Jun 07, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,756 | -0.00(-0.71%) |
| Jun 06, 2022 | 0.0797 | 0.0802 | 0.0687 | 0.0705 | 27,287 | -0.01(-15.87%) |
| Jun 03, 2022 | 0.0800 | 0.0838 | 0.0655 | 0.0838 | 49,532 | -0.00(-0.12%) |
| Jun 02, 2022 | 0.0650 | 0.1100 | 0.0650 | 0.0839 | 33,538 | +0.02(+29.08%) |
| Jun 01, 2022 | 0.0650 | 0.0800 | 0.0650 | 0.0650 | 94,572 | +0.00(+0.00%) |
| May 31, 2022 | 0.1000 | 0.1148 | 0.0200 | 0.0650 | 242,825 | -0.04(-35.00%) |
| May 27, 2022 | 0.1010 | 0.1010 | 0.1000 | 0.1000 | 14,542 | +0.00(+0.00%) |
| May 26, 2022 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 23,889 | +0.00(+0.00%) |
| May 25, 2022 | 0.0900 | 0.1200 | 0.0500 | 0.1000 | 106,320 | -0.04(-28.57%) |
| Apr 18, 2022 | 0.1400 | 0 | +0.00(+1.82%) | |||
| Apr 14, 2022 | 0.1500 | 0.1562 | 0.1268 | 0.1375 | 28,669 | -0.01(-5.43%) |
| Apr 13, 2022 | 0.1315 | 0.1500 | 0.1315 | 0.1454 | 23,519 | +0.01(+8.51%) |
| Apr 12, 2022 | 0.1284 | 0.1439 | 0.1284 | 0.1340 | 31,694 | -0.01(-7.59%) |
| Apr 11, 2022 | 0.1518 | 0.1518 | 0.1313 | 0.1450 | 40,701 | -0.00(-0.14%) |
| Apr 08, 2022 | 0.1641 | 0.1641 | 0.1452 | 0.1452 | 114,883 | -0.02(-10.26%) |
| Apr 07, 2022 | 0.1639 | 0.1752 | 0.1424 | 0.1618 | 80,029 | +0.02(+10.82%) |
| Apr 06, 2022 | 0.1482 | 0.1760 | 0.1330 | 0.1460 | 199,460 | +0.02(+15.32%) |
| Apr 05, 2022 | 0.1350 | 0.1599 | 0.1170 | 0.1266 | 74,519 | -0.03(-20.83%) |
| Apr 04, 2022 | 0.1500 | 0.1610 | 0.1350 | 0.1599 | 93,015 | +0.01(+6.60%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
