Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Refined Metals Corp (OP: CADMF )

0.0750 UNCHANGED
Last Price Updated: 2:26 PM EST, Dec 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.0620 0.0620 0.0620 0.0620 299 +0.00(+0.00%)
Nov 29, 2022 0.0620 0.0620 0.0620 0.0620 150 -0.00(-5.05%)
Nov 28, 2022 0.0620 0.0720 0.0620 0.0653 1,550 -0.03(-34.70%)
Nov 25, 2022 0.0751 0.1000 0.0680 0.1000 13,049 +0.02(+28.37%)
Nov 23, 2022 0.0734 0.0779 0.0651 0.0779 5,787 -0.01(-7.92%)
Nov 22, 2022 0.0846 0.0846 0.0846 0.0846 4,015 +0.01(+20.86%)
Nov 21, 2022 0.0620 0.0931 0.0620 0.0700 23,806 +0.00(+2.94%)
Nov 18, 2022 0.0696 0.0720 0.0680 0.0680 3,830 -0.02(-24.44%)
Nov 17, 2022 0.0810 0.0900 0.0800 0.0900 76,715 +0.02(+28.57%)
Nov 16, 2022 0.0620 0.0830 0.0620 0.0700 7,707 -0.01(-17.65%)
Nov 15, 2022 0.0701 0.0850 0.0620 0.0850 13,463 +0.01(+18.06%)
Nov 14, 2022 0.0666 0.0720 0.0620 0.0720 5,871 +0.00(+1.69%)
Nov 11, 2022 0.0707 0.0708 0.0707 0.0708 4,601 -0.00(-4.32%)
Nov 10, 2022 0.0620 0.1000 0.0620 0.0740 5,400 +0.01(+11.61%)
Nov 09, 2022 0.0620 0.0663 0.0620 0.0663 686 +0.00(+6.94%)
Nov 08, 2022 0.0620 0.0746 0.0620 0.0620 4,965 +0.00(+0.00%)
Nov 07, 2022 0.0620 0.0900 0.0620 0.0620 5,023 +0.00(+0.00%)
Nov 04, 2022 0.0626 0.0626 0.0620 0.0620 3,492 +0.00(+0.00%)
Nov 03, 2022 0.0620 0.0700 0.0620 0.0620 8,120 -0.00(-1.74%)
Nov 02, 2022 0.0900 0.0900 0.0620 0.0631 7,517 +0.00(+1.77%)
Nov 01, 2022 0.0626 0.0987 0.0580 0.0620 8,895 -0.00(-5.05%)
Oct 31, 2022 0.0900 0.0900 0.0620 0.0653 28,740 -0.02(-23.18%)
Oct 28, 2022 0.0620 0.0896 0.0620 0.0850 29,643 +0.02(+37.10%)
Oct 27, 2022 0.0800 0.0829 0.0600 0.0620 21,944 +0.00(+0.32%)
Oct 26, 2022 0.0618 0.0947 0.0618 0.0618 9,354 +0.00(+0.16%)
Oct 25, 2022 0.0617 0.0649 0.0616 0.0617 16,650 -0.00(-4.93%)
Oct 24, 2022 0.0649 0.0649 0.0649 0.0649 7,804 +0.00(+7.10%)
Oct 21, 2022 0.0900 0.0900 0.0606 0.0606 5,301 -0.02(-28.71%)
Oct 20, 2022 0.0580 0.1000 0.0580 0.0850 8,952 +0.02(+39.34%)
Oct 19, 2022 0.0609 0.0610 0.0609 0.0610 1,372 -0.00(-5.57%)
Oct 18, 2022 0.0645 0.0646 0.0645 0.0646 5,930 -0.01(-8.50%)
Oct 14, 2022 0.0706 1,355 -0.03(-32.18%)
Oct 13, 2022 0.1041 0.1041 0.1041 0.1041 3,303 +0.04(+60.15%)
Oct 11, 2022 0.0650 7,710 +0.01(+27.45%)
Oct 10, 2022 0.1050 0.1151 0.0510 0.0510 251,542 -0.06(-55.61%)
Oct 07, 2022 0.1000 0.1149 0.0667 0.1149 6,456 +0.04(+49.80%)
Oct 06, 2022 0.0600 0.1000 0.0600 0.0767 9,092 +0.01(+10.20%)
Oct 05, 2022 0.0600 0.0696 0.0600 0.0696 32,967 +0.01(+16.00%)
Oct 04, 2022 0.0600 0.0600 0.0600 0.0600 13,516 +0.00(+0.00%)
Oct 03, 2022 0.0800 0.0800 0.0600 0.0600 51,766 -0.02(-21.16%)
Sep 30, 2022 0.0730 0.0761 0.0730 0.0761 2,457 +0.00(+0.13%)
Sep 29, 2022 0.0760 0.0760 0.0760 0.0760 1,605 +0.00(+0.00%)
Sep 28, 2022 0.0760 0.0760 0.0760 0.0760 3,088 +0.00(+0.00%)
Sep 26, 2022 0.0760 2,142 -0.01(-11.63%)
Sep 23, 2022 0.0909 0.0909 0.0760 0.0860 55,373 +0.01(+6.97%)
Sep 22, 2022 0.0760 0.0861 0.0760 0.0804 1,936 +0.00(+0.37%)
Sep 21, 2022 0.0875 0.0875 0.0800 0.0801 59,996 +0.00(+4.98%)
Sep 20, 2022 0.0900 0.0950 0.0760 0.0763 31,285 +0.00(+0.53%)
Sep 19, 2022 0.0971 0.0971 0.0759 0.0759 105,691 -0.02(-24.10%)
Sep 16, 2022 0.1001 0.1500 0.1000 0.1000 22,063 -0.00(-0.10%)
Sep 15, 2022 0.1001 0.1002 0.1001 0.1001 1,584 +0.00(+0.00%)
Sep 14, 2022 0.1002 0.1009 0.1001 0.1001 2,914 -0.00(-0.79%)
Sep 13, 2022 0.0855 0.1750 0.0760 0.1009 14,889 +0.00(+0.90%)
Sep 12, 2022 0.0851 0.2000 0.0751 0.1000 27,473 -0.01(-9.17%)
Sep 09, 2022 0.1099 0.1101 0.0751 0.1101 4,305 -0.04(-26.31%)
Sep 08, 2022 0.1100 0.1750 0.0752 0.1494 15,643 +0.04(+39.89%)
Sep 07, 2022 0.0750 0.1068 0.0750 0.1068 3,860 +0.03(+42.40%)
Sep 06, 2022 0.1059 0.1059 0.0750 0.0750 2,653 -0.04(-36.60%)
Sep 02, 2022 0.1032 0.1183 0.1032 0.1183 1,614 -0.02(-16.04%)
Sep 01, 2022 0.0865 0.1900 0.0765 0.1409 11,032 +0.00(+0.64%)
Aug 31, 2022 0.1200 0.1400 0.0765 0.1400 18,272 +0.06(+82.77%)
Aug 30, 2022 0.0865 0.1111 0.0765 0.0766 13,147 -0.02(-18.68%)
Aug 29, 2022 0.0852 0.0990 0.0753 0.0942 98,534 +0.02(+25.27%)
Aug 26, 2022 0.0900 0.0990 0.0752 0.0752 36,946 -0.01(-15.79%)
Aug 25, 2022 0.0893 0.0990 0.0752 0.0893 4,349 -0.01(-9.80%)
Aug 24, 2022 0.0990 0.0990 0.0752 0.0990 19,301 +0.01(+10.61%)
Aug 23, 2022 0.0895 0.0895 0.0863 0.0895 1,100 +0.00(+1.24%)
Aug 22, 2022 0.0801 0.0990 0.0800 0.0884 7,586 +0.00(+5.87%)
Aug 19, 2022 0.0835 0.0990 0.0707 0.0835 9,824 -0.02(-15.66%)
Aug 18, 2022 0.0990 0.0990 0.0621 0.0990 10,392 +0.00(+0.00%)
Aug 17, 2022 0.1100 0.1100 0.0601 0.0990 12,390 +0.04(+64.73%)
Aug 16, 2022 0.0976 0.1100 0.0601 0.0601 9,340 -0.04(-38.49%)
Aug 15, 2022 0.0739 0.0997 0.0600 0.0977 23,842 +0.02(+22.12%)
Aug 12, 2022 0.0746 0.0800 0.0728 0.0800 12,504 +0.00(+6.24%)
Aug 11, 2022 0.0852 0.1100 0.0752 0.0753 20,234 +0.00(+0.13%)
Aug 10, 2022 0.1100 0.1100 0.0660 0.0752 18,424 +0.01(+13.77%)
Aug 09, 2022 0.0825 0.1000 0.0661 0.0661 6,860 -0.03(-33.90%)
Aug 08, 2022 0.1100 0.1100 0.0504 0.1000 23,783 +0.00(+0.00%)
Aug 05, 2022 0.1000 0.1100 0.0660 0.1000 35,046 -0.01(-9.09%)
Aug 04, 2022 0.1000 0.1100 0.0605 0.1100 51,857 +0.04(+63.93%)
Aug 03, 2022 0.0600 0.1100 0.0600 0.0671 2,869 +0.01(+11.83%)
Aug 02, 2022 0.0501 0.0759 0.0501 0.0600 4,008 -0.03(-32.58%)
Aug 01, 2022 0.0469 0.4789 0.0469 0.0890 18,281 +0.04(+95.18%)
Jul 29, 2022 0.7000 0.7000 0.0456 0.0456 15,658 -0.03(-40.93%)
Jul 28, 2022 0.0772 0.0772 0.0772 0.0772 550 +0.03(+48.46%)
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%)
Apr 01, 2022 0.1490 0.2000 0.1389 0.1500 200,118 +0.02(+11.52%)
Mar 31, 2022 0.0998 0.1449 0.0930 0.1345 287,046 +0.04(+40.10%)
Mar 30, 2022 0.1000 0.1000 0.0920 0.0960 32,353 -0.01(-9.43%)
Mar 29, 2022 0.0864 0.1060 0.0864 0.1060 25,297 +0.01(+7.83%)
Mar 28, 2022 0.0860 0.1105 0.0860 0.0983 22,858 +0.00(+0.72%)
Mar 25, 2022 0.1085 0.1200 0.0905 0.0976 168,456 +0.00(+2.31%)
Mar 24, 2022 0.0850 0.0954 0.0850 0.0954 42,266 +0.00(+0.00%)
Mar 23, 2022 0.0920 0.0988 0.0920 0.0954 62,565 +0.00(+3.70%)
Mar 22, 2022 0.0850 0.1000 0.0850 0.0920 124,817 +0.00(+0.00%)
Mar 21, 2022 0.1000 0.1000 0.0920 0.0920 18,611 +0.00(+0.00%)
Mar 18, 2022 0.0828 0.0990 0.0828 0.0920 14,181 -0.01(-7.07%)
Mar 17, 2022 0.0960 0.0990 0.0920 0.0990 6,061 +0.01(+7.61%)
Mar 16, 2022 0.0828 0.0960 0.0828 0.0920 23,307 -0.00(-4.17%)
Mar 15, 2022 0.0910 0.1000 0.0910 0.0960 112,342 +0.00(+0.00%)
Mar 14, 2022 0.0900 0.1110 0.0900 0.0960 11,087 +0.00(+4.35%)
Mar 11, 2022 0.0920 0.1000 0.0920 0.0920 24,247 -0.01(-8.00%)
Mar 10, 2022 0.0920 0.1000 0.0920 0.1000 33,500 +0.01(+7.53%)
Mar 09, 2022 0.0965 0.1221 0.0930 0.0930 64,629 +0.00(+0.00%)
Mar 08, 2022 0.0965 0.1000 0.0740 0.0930 17,781 +0.00(+0.00%)
Mar 07, 2022 0.0930 0.1000 0.0930 0.0930 22,075 -0.00(-0.53%)
Mar 04, 2022 0.0939 0.1100 0.0828 0.0935 11,584 +0.00(+0.54%)
Mar 03, 2022 0.0930 0.1100 0.0930 0.0930 4,572 +0.00(+0.00%)
Mar 02, 2022 0.1100 0.1100 0.0910 0.0930 31,830 -0.00(-1.80%)
Mar 01, 2022 0.0945 0.1019 0.0930 0.0947 5,646 -0.01(-7.07%)
Feb 28, 2022 0.0900 0.1221 0.0900 0.1019 20,187 +0.01(+9.33%)
Feb 25, 2022 0.0960 0.1000 0.0932 0.0932 26,586 +0.00(+0.76%)
Feb 24, 2022 0.1000 0.1095 0.0874 0.0925 28,632 -0.01(-8.51%)
Feb 23, 2022 0.0865 0.1110 0.0865 0.1011 32,609 -0.00(-0.39%)
Feb 22, 2022 0.0765 0.1110 0.0765 0.1015 81,645 +0.01(+10.33%)
Feb 18, 2022 0.0920 0 +0.00(+0.00%)
Feb 17, 2022 0.0900 0.1059 0.0900 0.0920 25,886 -0.01(-8.00%)
Feb 16, 2022 0.0900 0.1200 0.0900 0.1000 28,473 +0.01(+9.17%)
Feb 15, 2022 0.0950 0.1140 0.0865 0.0916 15,132 -0.01(-8.95%)
Feb 14, 2022 0.1056 0.1190 0.0912 0.1006 5,677 +0.00(+0.60%)
Feb 11, 2022 0.0880 0.1200 0.0880 0.1000 51,173 -0.01(-9.09%)
Feb 10, 2022 0.0910 0.1100 0.0910 0.1100 54,869 +0.02(+20.88%)
Feb 09, 2022 0.0910 0.1200 0.0910 0.0910 28,183 +0.00(+0.00%)
Feb 08, 2022 0.0900 0.1129 0.0900 0.0910 58,078 -0.01(-10.17%)
Feb 07, 2022 0.0900 0.1130 0.0870 0.1013 71,567 -0.00(-0.69%)
Feb 04, 2022 0.0900 0.1110 0.0900 0.1020 39,695 +0.01(+13.33%)
Feb 03, 2022 0.0900 0.0900 187,699 -0.01(-9.09%)
Feb 02, 2022 0.1075 0.1075 0.0990 0.0990 15,533 -0.01(-7.91%)
Feb 01, 2022 0.1110 0.1200 0.1000 0.1075 60,205 +0.00(+2.38%)
Jan 31, 2022 0.1000 0.1100 0.0950 0.1050 79,511 +0.00(+3.45%)
Jan 28, 2022 0.0900 0.1200 0.0900 0.1015 131,782 +0.01(+7.07%)
Jan 27, 2022 0.1100 0.1100 0.0948 0.0948 47,662 -0.01(-5.20%)
Jan 26, 2022 0.0920 0.1100 0.0900 0.1000 92,329 +0.01(+5.49%)
Jan 25, 2022 0.1100 0.1100 0.0900 0.0948 39,884 -0.02(-13.82%)
Jan 24, 2022 0.1000 0.1250 0.0900 0.1100 228,416 -0.01(-4.35%)
Jan 21, 2022 0.1150 0.1230 0.1100 0.1150 49,360 -0.01(-6.12%)
Jan 20, 2022 0.1162 0.1399 0.1162 0.1225 26,152 +0.00(+2.08%)
Jan 19, 2022 0.1340 0.1475 0.1100 0.1200 23,232 -0.02(-12.73%)
Jan 18, 2022 0.1410 0.1650 0.1375 0.1375 80,115 -0.01(-4.51%)
Jan 14, 2022 0.1440 0 -0.01(-4.00%)
Jan 13, 2022 0.1350 0.1700 0.1350 0.1500 23,763 -0.02(-10.98%)
Jan 12, 2022 0.1777 0.1865 0.1500 0.1685 24,382 +0.00(+2.43%)
Jan 11, 2022 0.1488 0.1645 0.1488 0.1645 27,711 +0.01(+4.18%)
Jan 10, 2022 0.1420 0.1669 0.1420 0.1579 20,135 -0.01(-7.12%)
Jan 07, 2022 0.1697 0.1840 0.1442 0.1700 73,869 +0.00(+2.35%)
Jan 06, 2022 0.1360 0.1700 0.1360 0.1661 12,498 -0.01(-7.72%)
Jan 05, 2022 0.1350 0.1879 0.1350 0.1800 44,692 +0.02(+12.57%)
Jan 04, 2022 0.1842 0.1931 0.1568 0.1599 40,072 -0.00(-0.06%)
Jan 03, 2022 0.1330 0.1645 0.1330 0.1600 17,444 +0.00(+1.59%)
Dec 31, 2021 0.1418 0.1616 0.1368 0.1575 199,684 +0.01(+4.86%)
Dec 30, 2021 0.1620 0.2002 0.1412 0.1502 318,855 -0.02(-12.16%)
Dec 29, 2021 0.1680 0.1918 0.1440 0.1710 286,844 +0.01(+6.88%)
Dec 28, 2021 0.1700 0.1800 0.1600 0.1600 139,337 -0.00(-0.74%)
Dec 27, 2021 0.1602 0.1876 0.1600 0.1612 109,560 -0.02(-12.77%)
Dec 23, 2021 0.1752 0.2000 0.1752 0.1848 59,729 -0.01(-7.32%)
Dec 22, 2021 0.1902 0.2000 0.1832 0.1994 47,916 +0.01(+3.37%)
Dec 21, 2021 0.1752 0.2000 0.1752 0.1929 124,015 +0.00(+0.99%)
Dec 20, 2021 0.1805 0.1990 0.1805 0.1910 93,213 +0.01(+4.49%)
Dec 17, 2021 0.1854 0.1997 0.1828 0.1828 53,383 -0.00(-2.25%)
Dec 16, 2021 0.1730 0.2000 0.1730 0.1870 218,232 +0.00(+0.38%)
Dec 15, 2021 0.1832 0.1965 0.1832 0.1863 50,305 +0.00(+0.16%)
Dec 14, 2021 0.1720 0.2000 0.1720 0.1860 46,684 -0.00(-2.46%)
Dec 13, 2021 0.1660 0.1961 0.1660 0.1907 99,340 -0.01(-4.17%)
Dec 10, 2021 0.1889 0.1999 0.1808 0.1990 46,152 -0.00(-1.19%)
Dec 09, 2021 0.1605 0.2100 0.1605 0.2014 66,916 -0.00(-1.71%)
Dec 08, 2021 0.1737 0.2131 0.1737 0.2049 72,883 +0.01(+6.17%)
Dec 07, 2021 0.2165 0.2200 0.1900 0.1930 72,143 +0.00(+0.89%)
Dec 06, 2021 0.2270 0.2270 0.1913 0.1913 85,544 -0.01(-4.97%)
Dec 03, 2021 0.1290 0.2148 0.1290 0.2013 151,303 +0.02(+13.66%)
Dec 02, 2021 0.1841 0.1930 0.1428 0.1771 131,818 -0.01(-4.27%)
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.