Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	0.3050	0.3591	0.3050	0.3560	109,321	+0.04(+13.67%)
Oct 30, 2019	0.3100	0.4000	0.3000	0.3132	114,127	-0.02(-5.09%)
Oct 29, 2019	0.3025	0.3350	0.3000	0.3300	96,847	+0.01(+3.13%)
Oct 28, 2019	0.3260	0.3400	0.3020	0.3200	162,091	-0.02(-4.53%)
Oct 25, 2019	0.3300	0.3552	0.3229	0.3352	151,800	+0.01(+1.58%)
Oct 24, 2019	0.3780	0.3810	0.3300	0.3300	68,518	-0.03(-8.56%)
Oct 23, 2019	0.3240	0.3710	0.3160	0.3609	145,539	+0.04(+13.42%)
Oct 22, 2019	0.3830	0.4200	0.3182	0.3182	223,733	-0.07(-17.76%)
Oct 21, 2019	0.4098	0.4634	0.3666	0.3869	156,020	-0.07(-15.27%)
Oct 18, 2019	0.4700	0.4738	0.4085	0.4566	76,200	-0.01(-2.85%)
Oct 17, 2019	0.4430	0.5000	0.4350	0.4700	55,583	+0.00(+0.58%)
Oct 16, 2019	0.4515	0.5322	0.4414	0.4673	254,549	+0.03(+6.20%)
Oct 15, 2019	0.5113	0.5222	0.4170	0.4400	146,762	-0.07(-14.15%)
Oct 14, 2019	0.5275	0.5500	0.4900	0.5125	163,373	+0.02(+4.59%)
Oct 11, 2019	0.5000	0.5332	0.4690	0.4900	131,100	-0.02(-3.35%)
Oct 10, 2019	0.5800	0.6029	0.4985	0.5070	297,297	-0.05(-9.46%)
Oct 09, 2019	0.5880	0.5883	0.5600	0.5600	189,912	+0.01(+1.82%)
Oct 08, 2019	0.6210	0.6269	0.5500	0.5500	177,925	-0.05(-8.33%)
Oct 07, 2019	0.6420	0.6420	0.6000	0.6000	224,107	-0.02(-2.53%)
Oct 04, 2019	0.5880	0.6198	0.5660	0.6156	266,300	+0.06(+10.01%)
Oct 03, 2019	0.5450	0.5750	0.5368	0.5596	165,865	+0.03(+5.80%)
Oct 02, 2019	0.6020	0.6030	0.5281	0.5289	214,381	-0.07(-11.89%)

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.

Refined Metals Corp (OP: CADMF )

Historical Prices

Sections

Services

Contact Information

Follow Us