CMOC Group Limited (CMCLF)
OTC: CMCLF
· Real-Time Price · USD
1.15
-0.16 (-11.88%)
At close: Aug 14, 2025, 3:57 PM
CMCLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.35 | 1.51 | 1.15 | 1.50 | 1.50 | 14.50% | 7,703 |
| Aug 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00% | 66 |
| Aug 12, 2025 | 1.47 | 1.50 | 1.13 | 1.31 | 1.31 | 0.77% | 10,000 |
| Aug 11, 2025 | 1.21 | 1.30 | 1.11 | 1.30 | 1.30 | 7.44% | 16,900 |
| Aug 8, 2025 | 1.21 | 1.21 | 1.12 | 1.21 | 1.21 | 0.83% | 617 |
| Aug 7, 2025 | 1.50 | 1.50 | 1.11 | 1.20 | 1.20 | -11.76% | 7,238 |
| Aug 6, 2025 | 1.21 | 1.44 | 1.21 | 1.36 | 1.36 | 22.52% | 900 |
| Aug 5, 2025 | 1.40 | 1.40 | 1.11 | 1.11 | 1.11 | -17.78% | 7,400 |
| Aug 4, 2025 | 1.50 | 1.50 | 1.21 | 1.35 | 1.35 | 14.41% | 4,800 |
| Aug 1, 2025 | 1.29 | 1.29 | 1.13 | 1.18 | 1.18 | -8.53% | 2,306 |
| Jul 31, 2025 | 0.78 | 1.29 | 0.78 | 1.29 | 1.29 | -4.44% | 22,021 |
| Jul 30, 2025 | 1.20 | 1.44 | 1.20 | 1.35 | 1.35 | 23.85% | 23,000 |
| Jul 29, 2025 | 1.09 | 1.20 | 1.09 | 1.09 | 1.09 | -6.03% | 3,404 |
| Jul 28, 2025 | 1.10 | 1.20 | 1.10 | 1.16 | 1.16 | 5.45% | 21,519 |
| Jul 25, 2025 | 1.09 | 1.10 | 1.04 | 1.10 | 1.10 | -2.65% | 2,400 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | 0.00% | 40,516 |
| Jul 23, 2025 | 1.12 | 1.15 | 1.09 | 1.13 | 1.13 | 2.73% | 26,518 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 61,300 |
| Jul 21, 2025 | 1.05 | 1.09 | 1.03 | 1.09 | 1.09 | 4.81% | 6,403 |
| Jul 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 0 |