Want to see TSE:CXC full AI Analyst Report?
CMX Gold & Silver (CXC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 8,000 | 0.54 |
| Oct 29, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.00% | 1,500 | 0.10 |
| Oct 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.00% | 3,112 | 0.21 |
| Oct 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.00% | 2,500 | 0.17 |
| Oct 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.00% | 4,500 | 0.30 |
| Oct 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.00% | 2,000 | 0.14 |
| Oct 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.00% | 2,500 | 0.17 |
| Oct 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.00% | 1,500 | 0.10 |
| Oct 20, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | +0.00% | 10,665 | 0.72 |
| Oct 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.00% | 2,000 | 0.13 |
| Oct 16, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +0.00% | 4,000 | 0.27 |
| Oct 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +1.89% | 2,000 | 0.13 |
| Oct 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 3,000 | 0.20 |
| Oct 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +3.85% | 3,500 | 0.23 |
| Oct 12, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +1.96% | 7,514 | 0.49 |
| Oct 08, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | +8.51% | 23,000 | 1.54 |
| Oct 07, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -11.32% | 35,500 | 2.47 |
| Oct 06, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | +8.16% | 19,000 | 1.34 |
| Oct 05, 2026 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -3.92% | 85,500 | 6.67 |
| Oct 02, 2026 | 0.30 | 0.30 | 0.24 | 0.26 | 0.26 | -16.39% | 158,500 | 15.34 |
| Oct 01, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +1.67% | 1,500 | 0.14 |
| Sep 30, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | +5.26% | 2,916 | 0.27 |
| Sep 29, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 2,011 | 0.18 |
| Sep 28, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 8,500 | 0.79 |
| Sep 25, 2026 | 0.31 | 0.32 | 0.27 | 0.30 | 0.30 | -6.35% | 53,000 | 5.29 |
| Sep 24, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.00% | 500 | 0.05 |
| Sep 23, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +5.00% | 2,000 | 0.20 |
| Sep 22, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -7.69% | 3,500 | 0.34 |
| Sep 21, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +8.33% | 500 | 0.05 |
| Sep 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 2,000 | 0.20 |
| Sep 17, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.00% | 4,250 | 0.42 |
| Sep 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.00% | 2,500 | 0.25 |
| Sep 15, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | +3.33% | 2,000 | 0.20 |
| Sep 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +0.00% | 2,000 | 0.19 |
| Sep 11, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | +1.69% | 3,000 | 0.29 |
| Sep 10, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 2,502 | 0.24 |
| Sep 09, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +0.00% | 1,500 | 0.14 |
| Sep 08, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | +1.69% | 2,066 | 0.20 |
| Sep 07, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 3,500 | 0.33 |
| Sep 03, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | +7.14% | 12,586 | 1.20 |
| Sep 02, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.00% | 2,500 | 0.24 |
| Sep 01, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.00% | 4,000 | 0.38 |
| Aug 31, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | +1.82% | 79,600 | 8.52 |
| Aug 28, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +1.85% | 10,000 | 1.09 |
| Aug 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +8.00% | 3,500 | 0.37 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00% | 161,000 | 23.45 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.04% | 14,500 | 2.16 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 7,500 | 1.13 |
