CMOC Group Limited (CMCLF)
OTC: CMCLF
· Real-Time Price · USD
2.15
0.10 (4.88%)
At close: Oct 03, 2025, 11:55 AM
2.05
-4.65%
After-hours: Oct 01, 2025, 08:00 PM EDT
CMCLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.25 | 2.25 | 2.08 | 2.15 | 2.15 | 4.88% | 1,677 |
| Oct 2, 2025 | 2.19 | 2.19 | 2.00 | 2.05 | 2.05 | 7.33% | 12,826 |
| Oct 1, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.50% | 1,600 |
| Sep 30, 2025 | 1.85 | 2.14 | 1.80 | 2.00 | 2.00 | 8.11% | 62,300 |
| Sep 29, 2025 | 1.46 | 1.95 | 1.46 | 1.85 | 1.85 | 8.19% | 34,838 |
| Sep 26, 2025 | 1.61 | 1.95 | 1.45 | 1.71 | 1.71 | 0.59% | 28,903 |
| Sep 25, 2025 | 1.45 | 1.70 | 1.45 | 1.70 | 1.70 | 9.68% | 3,300 |
| Sep 24, 2025 | 1.79 | 1.79 | 1.55 | 1.55 | 1.55 | 3.33% | 8,800 |
| Sep 23, 2025 | 1.61 | 1.65 | 1.50 | 1.50 | 1.50 | 0.00% | 3,714 |
| Sep 22, 2025 | 1.45 | 1.59 | 1.45 | 1.50 | 1.50 | -9.09% | 5,100 |
| Sep 19, 2025 | 1.63 | 1.74 | 1.63 | 1.65 | 1.65 | 1.23% | 28,900 |
| Sep 18, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | 0.00% | 14,929 |
| Sep 17, 2025 | 1.70 | 1.74 | 1.60 | 1.63 | 1.63 | -4.12% | 9,720 |
| Sep 16, 2025 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | 0.00% | 4,000 |
| Sep 15, 2025 | 1.69 | 1.70 | 1.60 | 1.70 | 1.70 | -0.58% | 58,700 |
| Sep 12, 2025 | 1.62 | 1.80 | 1.62 | 1.71 | 1.71 | 0.59% | 52,300 |
| Sep 11, 2025 | 1.80 | 1.83 | 1.60 | 1.70 | 1.70 | 10.39% | 4,318 |
| Sep 10, 2025 | 1.50 | 1.80 | 1.50 | 1.54 | 1.54 | -3.14% | 7,848 |
| Sep 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.00% | 0 |
| Sep 8, 2025 | 1.65 | 1.80 | 1.59 | 1.59 | 1.59 | -3.64% | 323,200 |
Page 1 of 136