Chilean Metals Inc. CMCG
TSXV · Canada · Non-Energy Minerals
CAD 0.2650-0.05 (-15.87%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.26 | -15.87% | CAD 0.32 | CAD 0.32 | CAD 0.26 | 6.06K |
| 2026-09-30 | CAD 0.31 | +14.55% | CAD 0.27 | CAD 0.31 | CAD 0.27 | 11.09K |
| 2026-09-29 | CAD 0.28 | -3.51% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 9.50K |
| 2026-09-28 | CAD 0.28 | -1.72% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 28.02K |
| 2026-09-25 | CAD 0.29 | +3.57% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 17.06K |
| 2026-09-24 | CAD 0.28 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 9.06K |
| 2026-09-23 | CAD 0.28 | +3.70% | CAD 0.29 | CAD 0.31 | CAD 0.28 | 91.51K |
| 2026-09-22 | CAD 0.27 | -5.26% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 6.00K |
| 2026-09-21 | CAD 0.28 | +1.79% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 14.08K |
| 2026-09-18 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 15.03K |
| 2026-09-17 | CAD 0.28 | +1.82% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 14.36K |
| 2026-09-16 | CAD 0.28 | -3.51% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 4.01K |
| 2026-09-15 | CAD 0.28 | +1.79% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 25.60K |
| 2026-09-14 | CAD 0.28 | -1.75% | CAD 0.29 | CAD 0.29 | CAD 0.26 | 30.82K |
| 2026-09-11 | CAD 0.28 | -3.39% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 38.05K |
| 2026-09-10 | CAD 0.29 | -4.84% | CAD 0.36 | CAD 0.36 | CAD 0.29 | 109.43K |
| 2026-09-09 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 10.08K |
| 2026-09-08 | CAD 0.31 | +3.33% | CAD 0.32 | CAD 0.35 | CAD 0.30 | 17.14K |
| 2026-09-04 | CAD 0.30 | -1.64% | CAD 0.33 | CAD 0.33 | CAD 0.30 | 6.81K |
| 2026-09-03 | CAD 0.31 | +1.67% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 15.88K |
| 2026-09-02 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 0 |
| 2026-09-01 | CAD 0.30 | -1.64% | CAD 0.35 | CAD 0.35 | CAD 0.30 | 20.40K |
| 2026-08-31 | CAD 0.31 | +7.02% | CAD 0.28 | CAD 0.31 | CAD 0.28 | 13.78K |
| 2026-08-28 | CAD 0.28 | -1.72% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 4.59K |
| 2026-08-27 | CAD 0.29 | -3.33% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 2.01K |
| 2026-08-26 | CAD 0.30 | +1.69% | CAD 0.29 | CAD 0.30 | CAD 0.28 | 7.50K |
| 2026-08-25 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 16.86K |
| 2026-08-24 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 0 |
| 2026-08-21 | CAD 0.29 | +1.72% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 5.10K |
| 2026-08-20 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 0 |
| 2026-08-19 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 739 |
| 2026-08-18 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 1.08K |
| 2026-08-17 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 4.13K |
| 2026-08-14 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 0 |
| 2026-08-13 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 0 |
| 2026-08-12 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 0 |
| 2026-08-11 | CAD 0.29 | -1.69% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 13.59K |
| 2026-08-10 | CAD 0.29 | +9.26% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 13.24K |
| 2026-08-07 | CAD 0.27 | +1.89% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 107.24K |
| 2026-08-06 | CAD 0.26 | -3.64% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 29.00K |
| 2026-08-05 | CAD 0.28 | -1.79% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 65.36K |
| 2026-08-04 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 4.91K |
| 2026-07-31 | CAD 0.28 | +1.82% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 4.30K |
| 2026-07-30 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 9.26K |
| 2026-07-29 | CAD 0.28 | -3.51% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 11.50K |
| 2026-07-28 | CAD 0.28 | +1.79% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 106.68K |
| 2026-07-27 | CAD 0.28 | +1.82% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 535 |
| 2026-07-24 | CAD 0.28 | +1.85% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 10.82K |
| 2026-07-23 | CAD 0.27 | -3.57% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 15.50K |
| 2026-07-22 | CAD 0.28 | +3.70% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 8.50K |
| 2026-07-21 | CAD 0.27 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 19.01K |
| 2026-07-20 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 0 |
| 2026-07-17 | CAD 0.27 | +3.85% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 109.36K |
| 2026-07-16 | CAD 0.26 | -10.34% | CAD 0.29 | CAD 0.29 | CAD 0.26 | 38.03K |
| 2026-07-15 | CAD 0.29 | +3.57% | CAD 0.28 | CAD 0.29 | CAD 0.27 | 12.54K |
| 2026-07-14 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 4.00K |
| 2026-07-13 | CAD 0.28 | +1.82% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 24.05K |
| 2026-07-10 | CAD 0.28 | +1.85% | CAD 0.29 | CAD 0.30 | CAD 0.28 | 41.33K |
| 2026-07-09 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 0 |
| 2026-07-08 | CAD 0.27 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 17.13K |
| 2026-07-07 | CAD 0.27 | -1.82% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 35.00K |
| 2026-07-06 | CAD 0.28 | -1.79% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 25.51K |
| 2026-07-03 | CAD 0.28 | +1.82% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 25.45K |
| 2026-07-02 | CAD 0.28 | -1.79% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 40.14K |
| 2026-06-30 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 3.01K |
| 2026-06-29 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 1.59K |
| 2026-06-26 | CAD 0.28 | +1.82% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 2.18K |
| 2026-06-25 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 10.97K |
| 2026-06-24 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 10.13K |
| 2026-06-23 | CAD 0.28 | +1.85% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 964 |
| 2026-06-22 | CAD 0.27 | -8.47% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 97.87K |
| 2026-06-19 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 0 |
| 2026-06-18 | CAD 0.29 | +1.72% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 3.37K |
| 2026-06-17 | CAD 0.29 | +1.75% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 5.94K |
| 2026-06-16 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-06-15 | CAD 0.28 | -5.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 3.94K |
| 2026-06-12 | CAD 0.30 | +5.26% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 5.31K |
| 2026-06-11 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-06-10 | CAD 0.28 | -1.72% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 5.45K |
| 2026-06-09 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 3.28K |
| 2026-06-08 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 2.00K |
| 2026-06-05 | CAD 0.29 | +5.45% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 8.52K |
| 2026-06-04 | CAD 0.28 | -5.17% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 11.33K |
| 2026-06-03 | CAD 0.29 | +1.75% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 5.07K |
| 2026-06-02 | CAD 0.28 | -1.72% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 2.87K |
| 2026-06-01 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 7.97K |
| 2026-05-29 | CAD 0.29 | +3.57% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 6.90K |
| 2026-05-28 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 7.16K |
| 2026-05-27 | CAD 0.29 | +1.75% | CAD 0.28 | CAD 0.30 | CAD 0.28 | 10.03K |
| 2026-05-26 | CAD 0.28 | -3.39% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 12.99K |