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 (%)
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%)
Dec 01, 2021 0.1850 0.2200 0.1850 0.1850 55,280 +0.00(+0.00%)
Nov 30, 2021 0.1850 0.1953 0.1737 0.1850 105,139 -0.01(-3.85%)
Nov 29, 2021 0.1850 0.1960 0.1746 0.1924 44,314 -0.01(-3.41%)
Nov 26, 2021 0.1800 0.2520 0.1700 0.1992 45,197 -0.01(-3.02%)
Nov 24, 2021 0.2046 0.2371 0.1953 0.2054 72,226 -0.02(-9.67%)
Nov 23, 2021 0.1941 0.2301 0.1879 0.2274 71,542 +0.02(+9.59%)
Nov 22, 2021 0.1948 0.2231 0.1948 0.2075 109,871 +0.00(+1.22%)
Nov 19, 2021 0.2115 0.2115 0.1991 0.2050 52,728 -0.01(-6.05%)
Nov 18, 2021 0.2450 0.2450 0.2182 0.2182 200,395 +0.00(+0.00%)
Nov 17, 2021 0.1650 0.2450 0.1650 0.2182 248,505 +0.04(+21.22%)
Nov 16, 2021 0.1880 0.2500 0.1800 0.1800 245,161 -0.04(-18.92%)
Nov 15, 2021 0.2350 0.2810 0.2350 0.2220 229,970 -0.03(-11.55%)
Nov 12, 2021 0.2254 0.2832 0.2001 0.2510 157,610 +0.04(+18.40%)
Nov 11, 2021 0.1684 0.2132 0.1586 0.2120 418,648 +0.06(+36.07%)
Nov 10, 2021 0.1240 0.1558 224,560 +0.03(+19.85%)
Nov 09, 2021 0.1081 0.1300 0.1081 0.1300 121,643 +0.00(+1.56%)
Nov 08, 2021 0.1180 0.1280 0.1040 0.1280 105,369 +0.01(+10.25%)
Nov 05, 2021 0.1250 0.1300 0.1161 0.1161 86,492 -0.01(-6.67%)
Nov 04, 2021 0.1083 0.1249 0.1083 0.1244 47,606 +0.02(+15.19%)
Nov 03, 2021 0.1123 0.1218 0.1029 0.1080 81,591 +0.00(+0.93%)
Nov 02, 2021 0.1050 0.1103 0.1000 0.1070 125,280 +0.00(+1.90%)
Nov 01, 2021 0.1105 0.1210 0.1050 0.1050 65,450 -0.01(-4.55%)
Oct 29, 2021 0.1172 0.1278 0.1050 0.1100 152,281 -0.01(-7.49%)
Oct 28, 2021 0.1087 0.1250 0.1044 0.1189 91,985 +0.01(+6.16%)
Oct 27, 2021 0.1070 0.1225 0.1070 0.1120 108,613 +0.00(+0.99%)
Oct 26, 2021 0.1227 0.1100 0.1109 87,397 -0.01(-9.54%)
Oct 25, 2021 0.1065 0.1240 0.1065 0.1226 180,351 +0.01(+7.26%)
Oct 22, 2021 0.1100 0.1146 0.1077 0.1143 78,614 +0.00(+2.24%)
Oct 21, 2021 0.1096 0.1147 0.1033 0.1118 68,124 -0.00(-0.62%)
Oct 20, 2021 0.1138 0.1140 0.1100 0.1125 47,844 -0.00(-1.75%)
Oct 19, 2021 0.1020 0.1250 0.1020 0.1145 206,092 +0.00(+0.44%)
Oct 18, 2021 0.0995 0.1265 0.0995 0.1140 96,530 -0.01(-9.88%)
Oct 15, 2021 0.1246 0.1309 0.1131 0.1265 63,971 +0.00(+1.52%)
Oct 14, 2021 0.1307 0.1307 0.1180 0.1246 63,500 +0.00(+3.92%)
Oct 13, 2021 0.1139 0.1258 0.1050 0.1199 50,910 -0.01(-4.46%)
Oct 12, 2021 0.1300 0.1300 0.1113 0.1255 76,288 +0.01(+4.58%)
Oct 11, 2021 0.1100 0.1300 0.1100 0.1200 81,479 -0.00(-1.40%)
Oct 08, 2021 0.1240 0.1294 0.1147 0.1217 60,510 -0.00(-1.62%)
Oct 07, 2021 0.1207 0.1300 0.1093 0.1237 77,273 -0.01(-4.85%)
Oct 06, 2021 0.1100 0.1383 0.1100 0.1300 30,811 +0.01(+11.21%)
Oct 05, 2021 0.1131 0.1300 0.1100 0.1169 180,032 -0.00(-2.09%)
Oct 04, 2021 0.1187 0.1300 0.1100 0.1194 186,891 -0.01(-4.48%)
Oct 01, 2021 0.1088 0.1300 0.1088 0.1250 127,009 +0.01(+4.17%)
Sep 30, 2021 0.1261 0.1300 0.1182 0.1200 84,705 -0.00(-3.92%)
Sep 29, 2021 0.1127 0.1341 0.1085 0.1249 116,751 +0.01(+10.83%)
Sep 28, 2021 0.1333 0.1408 0.0990 0.1127 346,391 -0.03(-20.63%)
Sep 27, 2021 0.1320 0.1500 0.1320 0.1420 41,076 +0.00(+1.43%)
Sep 24, 2021 0.1282 0.1468 0.1282 0.1400 62,386 -0.00(-0.71%)
Sep 23, 2021 0.1304 0.1491 0.1304 0.1410 70,926 +0.00(+2.92%)
Sep 22, 2021 0.1475 0.1610 0.1350 0.1370 212,242 -0.02(-11.95%)
Sep 21, 2021 0.1547 0.1574 0.1383 0.1556 67,891 +0.00(+2.84%)
Sep 20, 2021 0.1697 0.1697 0.1402 0.1513 125,224 -0.01(-5.44%)
Sep 17, 2021 0.1487 0.1612 0.1412 0.1600 59,752 +0.01(+6.24%)
Sep 16, 2021 0.1410 0.1615 0.1407 0.1506 305,410 +0.01(+6.28%)
Sep 15, 2021 0.1400 0.1500 0.1400 0.1417 73,096 -0.01(-5.47%)
Sep 14, 2021 0.1456 0.1567 0.1420 0.1499 116,638 -0.00(-1.19%)
Sep 13, 2021 0.1500 0.1606 0.1446 0.1517 98,087 -0.00(-2.13%)
Sep 10, 2021 0.1475 0.1475 0.1475 0.1550 139,431 -0.01(-8.61%)
Sep 09, 2021 0.1407 0.1696 0.1343 0.1696 58,055 +0.01(+4.89%)
Sep 08, 2021 0.1513 0.1660 0.1426 0.1617 105,065 -0.01(-3.69%)
Sep 07, 2021 0.1600 0.1716 0.1550 0.1679 80,408 +0.01(+8.32%)
Sep 03, 2021 0.1686 0.1686 0.1456 0.1550 87,609 +0.00(+1.64%)
Sep 02, 2021 0.1465 0.1641 0.1440 0.1525 98,906 +0.00(+0.33%)
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.