Cematrix Corporation CEMX
TSX · Canada · Non-Energy Minerals
CAD 0.48500.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.49 | -1.02% | CAD 0.49 | CAD 0.49 | CAD 0.48 | 91.43K |
| 2026-10-01 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 88.20K |
| 2026-09-30 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 167.40K |
| 2026-09-29 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 71.50K |
| 2026-09-28 | CAD 0.49 | -2.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 104.50K |
| 2026-09-25 | CAD 0.50 | +6.38% | CAD 0.48 | CAD 0.51 | CAD 0.48 | 538.30K |
| 2026-09-24 | CAD 0.47 | -2.08% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 47.60K |
| 2026-09-23 | CAD 0.48 | +2.13% | CAD 0.48 | CAD 0.48 | CAD 0.47 | 95.60K |
| 2026-09-22 | CAD 0.47 | +2.17% | CAD 0.47 | CAD 0.48 | CAD 0.47 | 143.90K |
| 2026-09-21 | CAD 0.46 | -4.17% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 160.90K |
| 2026-09-18 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.47 | 51.60K |
| 2026-09-17 | CAD 0.48 | +2.13% | CAD 0.47 | CAD 0.49 | CAD 0.47 | 86.60K |
| 2026-09-16 | CAD 0.47 | 0.00% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 55.00K |
| 2026-09-15 | CAD 0.47 | 0.00% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 84.00K |
| 2026-09-14 | CAD 0.47 | -4.08% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 141.50K |
| 2026-09-11 | CAD 0.49 | -2.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 84.80K |
| 2026-09-10 | CAD 0.50 | -3.85% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 58.40K |
| 2026-09-09 | CAD 0.52 | +1.96% | CAD 0.53 | CAD 0.53 | CAD 0.50 | 88.60K |
| 2026-09-08 | CAD 0.51 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 40.90K |
| 2026-09-04 | CAD 0.51 | +2.00% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 20.00K |
| 2026-09-03 | CAD 0.50 | -7.41% | CAD 0.52 | CAD 0.53 | CAD 0.50 | 237.30K |
| 2026-09-02 | CAD 0.54 | +10.20% | CAD 0.50 | CAD 0.55 | CAD 0.50 | 915.30K |
| 2026-09-01 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.48 | 42.70K |
| 2026-08-31 | CAD 0.49 | +2.08% | CAD 0.47 | CAD 0.51 | CAD 0.47 | 391.30K |
| 2026-08-28 | CAD 0.48 | -2.04% | CAD 0.48 | CAD 0.49 | CAD 0.48 | 99.10K |
| 2026-08-27 | CAD 0.49 | +2.08% | CAD 0.48 | CAD 0.49 | CAD 0.48 | 25.60K |
| 2026-08-26 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 140.40K |
| 2026-08-25 | CAD 0.48 | -2.04% | CAD 0.49 | CAD 0.49 | CAD 0.48 | 50.10K |
| 2026-08-24 | CAD 0.49 | 0.00% | CAD 0.48 | CAD 0.49 | CAD 0.48 | 38.30K |
| 2026-08-21 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 60.50K |
| 2026-08-20 | CAD 0.49 | -2.00% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 195.70K |
| 2026-08-19 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 27.80K |
| 2026-08-18 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 38.00K |
| 2026-08-17 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 82.30K |
| 2026-08-14 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 29.40K |
| 2026-08-13 | CAD 0.50 | 0.00% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 30.80K |
| 2026-08-12 | CAD 0.50 | +2.04% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 30.70K |
| 2026-08-11 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 46.00K |
| 2026-08-10 | CAD 0.49 | -2.00% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 214.10K |
| 2026-08-07 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 47.30K |
| 2026-08-06 | CAD 0.50 | +2.04% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 71.50K |
| 2026-08-05 | CAD 0.49 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 55.30K |
| 2026-08-04 | CAD 0.49 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 132.90K |
| 2026-07-31 | CAD 0.49 | -5.77% | CAD 0.52 | CAD 0.52 | CAD 0.49 | 220.70K |
| 2026-07-30 | CAD 0.52 | +1.96% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 248.20K |
| 2026-07-29 | CAD 0.51 | +4.08% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 130.90K |
| 2026-07-28 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.48 | 33.80K |
| 2026-07-27 | CAD 0.49 | -3.92% | CAD 0.52 | CAD 0.52 | CAD 0.49 | 156.40K |
| 2026-07-24 | CAD 0.51 | 0.00% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 44.70K |
| 2026-07-23 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.49 | 90.00K |
| 2026-07-22 | CAD 0.51 | +2.00% | CAD 0.51 | CAD 0.51 | CAD 0.49 | 74.50K |
| 2026-07-21 | CAD 0.50 | -1.96% | CAD 0.51 | CAD 0.51 | CAD 0.49 | 34.00K |
| 2026-07-20 | CAD 0.51 | +4.08% | CAD 0.50 | CAD 0.51 | CAD 0.49 | 59.60K |
| 2026-07-17 | CAD 0.49 | 0.00% | CAD 0.48 | CAD 0.49 | CAD 0.48 | 59.20K |
| 2026-07-16 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 70.20K |
| 2026-07-15 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.48 | 24.90K |
| 2026-07-14 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 39.10K |
| 2026-07-13 | CAD 0.49 | -2.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 87.70K |
| 2026-07-10 | CAD 0.50 | -1.96% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 28.70K |
| 2026-07-09 | CAD 0.51 | +2.00% | CAD 0.50 | CAD 0.51 | CAD 0.49 | 89.10K |
| 2026-07-08 | CAD 0.50 | +2.04% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 58.50K |
| 2026-07-07 | CAD 0.49 | -3.92% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 91.60K |
| 2026-07-06 | CAD 0.51 | 0.00% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 28.70K |
| 2026-07-03 | CAD 0.51 | +6.25% | CAD 0.48 | CAD 0.51 | CAD 0.48 | 54.80K |
| 2026-07-02 | CAD 0.48 | -4.00% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 74.20K |
| 2026-06-30 | CAD 0.50 | +2.04% | CAD 0.48 | CAD 0.50 | CAD 0.48 | 34.60K |
| 2026-06-29 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 21.10K |
| 2026-06-26 | CAD 0.49 | +2.08% | CAD 0.47 | CAD 0.49 | CAD 0.47 | 22.10K |
| 2026-06-25 | CAD 0.48 | -4.00% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 175.50K |
| 2026-06-24 | CAD 0.50 | +2.04% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 20.30K |
| 2026-06-23 | CAD 0.49 | -2.00% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 12.90K |
| 2026-06-22 | CAD 0.50 | +2.04% | CAD 0.50 | CAD 0.51 | CAD 0.49 | 90.20K |
| 2026-06-19 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 12.00K |
| 2026-06-18 | CAD 0.49 | +2.08% | CAD 0.48 | CAD 0.50 | CAD 0.48 | 121.10K |
| 2026-06-17 | CAD 0.48 | +2.13% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 31.20K |
| 2026-06-16 | CAD 0.47 | -2.08% | CAD 0.47 | CAD 0.48 | CAD 0.47 | 79.50K |
| 2026-06-15 | CAD 0.48 | -2.04% | CAD 0.48 | CAD 0.49 | CAD 0.48 | 88.40K |
| 2026-06-12 | CAD 0.49 | 0.00% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 88.40K |
| 2026-06-11 | CAD 0.49 | +2.08% | CAD 0.48 | CAD 0.49 | CAD 0.48 | 72.30K |
| 2026-06-10 | CAD 0.48 | -2.04% | CAD 0.49 | CAD 0.50 | CAD 0.48 | 87.80K |
| 2026-06-09 | CAD 0.49 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 57.10K |
| 2026-06-08 | CAD 0.49 | -2.00% | CAD 0.49 | CAD 0.50 | CAD 0.49 | 98.90K |
| 2026-06-05 | CAD 0.50 | -1.96% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 192.50K |
| 2026-06-04 | CAD 0.51 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 64.50K |
| 2026-06-03 | CAD 0.51 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 29.30K |
| 2026-06-02 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.52 | CAD 0.50 | 66.10K |
| 2026-06-01 | CAD 0.51 | -1.92% | CAD 0.54 | CAD 0.54 | CAD 0.51 | 88.00K |
| 2026-05-29 | CAD 0.52 | -1.89% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 147.90K |
| 2026-05-28 | CAD 0.53 | +3.92% | CAD 0.51 | CAD 0.53 | CAD 0.51 | 80.80K |
| 2026-05-27 | CAD 0.51 | 0.00% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 56.00K |