NYSE - Nasdaq Real Time Price USD
Compass Minerals International, Inc. (CMP)
As of 10:25 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 16, 2024 | 12.83 | 13.31 | 12.83 | 13.19 | 13.19 | 93,125 |
Oct 15, 2024 | 11.81 | 13.04 | 11.63 | 12.83 | 12.83 | 922,500 |
Oct 14, 2024 | 12.28 | 12.28 | 11.70 | 11.95 | 11.95 | 410,300 |
Oct 11, 2024 | 12.56 | 12.66 | 12.03 | 12.47 | 12.47 | 561,300 |
Oct 10, 2024 | 13.23 | 13.44 | 12.63 | 12.63 | 12.63 | 705,500 |
Oct 9, 2024 | 12.16 | 13.64 | 12.12 | 13.39 | 13.39 | 942,800 |
Oct 8, 2024 | 11.91 | 12.24 | 11.76 | 12.11 | 12.11 | 613,000 |
Oct 7, 2024 | 12.65 | 12.70 | 11.80 | 12.18 | 12.18 | 1,200,600 |
Oct 4, 2024 | 11.98 | 12.23 | 11.74 | 12.06 | 12.06 | 623,500 |
Oct 3, 2024 | 11.95 | 12.05 | 11.44 | 11.75 | 11.75 | 521,600 |
Oct 2, 2024 | 12.36 | 12.36 | 11.96 | 12.14 | 12.14 | 707,600 |
Oct 1, 2024 | 12.03 | 12.32 | 11.78 | 12.32 | 12.32 | 757,800 |
Sep 30, 2024 | 12.04 | 12.37 | 11.81 | 12.02 | 12.02 | 632,700 |
Sep 27, 2024 | 12.36 | 12.56 | 12.09 | 12.39 | 12.39 | 843,400 |
Sep 26, 2024 | 11.63 | 12.26 | 11.63 | 12.25 | 12.25 | 850,600 |
Sep 25, 2024 | 11.07 | 11.86 | 10.90 | 11.36 | 11.36 | 1,151,100 |
Sep 24, 2024 | 11.19 | 11.38 | 10.92 | 11.00 | 11.00 | 1,690,500 |
Sep 23, 2024 | 11.42 | 11.92 | 10.72 | 10.78 | 10.78 | 1,375,300 |
Sep 20, 2024 | 10.96 | 11.73 | 10.85 | 11.34 | 11.34 | 9,026,400 |
Sep 19, 2024 | 11.40 | 11.68 | 11.01 | 11.12 | 11.12 | 1,713,900 |
Sep 18, 2024 | 11.12 | 11.43 | 10.71 | 10.86 | 10.86 | 1,825,700 |
Sep 17, 2024 | 10.16 | 12.80 | 9.90 | 11.15 | 11.15 | 4,490,600 |
Sep 16, 2024 | 9.45 | 9.51 | 8.99 | 9.21 | 9.21 | 1,146,800 |
Sep 13, 2024 | 8.59 | 9.42 | 8.53 | 9.42 | 9.42 | 1,142,900 |
Sep 12, 2024 | 8.56 | 8.86 | 8.38 | 8.46 | 8.46 | 1,020,600 |
Sep 11, 2024 | 7.76 | 8.44 | 7.67 | 8.41 | 8.41 | 1,098,700 |
Sep 10, 2024 | 8.23 | 8.24 | 7.51 | 7.77 | 7.77 | 1,466,700 |
Sep 9, 2024 | 8.15 | 8.51 | 7.79 | 8.21 | 8.21 | 1,732,100 |
Sep 6, 2024 | 8.18 | 8.71 | 8.07 | 8.37 | 8.37 | 1,341,400 |
Sep 5, 2024 | 7.99 | 8.22 | 7.89 | 8.22 | 8.22 | 1,185,100 |
Sep 4, 2024 | 8.16 | 8.20 | 7.78 | 7.95 | 7.95 | 1,252,200 |
Sep 3, 2024 | 8.70 | 8.78 | 7.93 | 8.14 | 8.14 | 1,737,000 |
Aug 30, 2024 | 9.27 | 9.35 | 8.68 | 8.83 | 8.83 | 998,400 |
Aug 29, 2024 | 9.03 | 9.30 | 8.92 | 9.20 | 9.20 | 665,000 |
Aug 28, 2024 | 9.00 | 9.10 | 8.72 | 8.98 | 8.98 | 602,700 |
Aug 27, 2024 | 9.18 | 9.25 | 8.96 | 9.05 | 9.05 | 975,500 |
Aug 26, 2024 | 9.32 | 9.34 | 9.13 | 9.24 | 9.24 | 935,600 |
Aug 23, 2024 | 9.40 | 9.54 | 9.20 | 9.25 | 9.25 | 807,400 |
Aug 22, 2024 | 9.54 | 9.55 | 9.30 | 9.35 | 9.35 | 972,000 |
Aug 21, 2024 | 9.64 | 9.77 | 9.41 | 9.61 | 9.61 | 952,800 |
Aug 20, 2024 | 9.75 | 9.75 | 9.39 | 9.49 | 9.49 | 613,400 |
Aug 19, 2024 | 9.75 | 9.88 | 9.55 | 9.75 | 9.75 | 768,900 |
Aug 16, 2024 | 9.76 | 9.86 | 9.64 | 9.74 | 9.74 | 658,400 |
Aug 15, 2024 | 10.03 | 10.29 | 9.76 | 9.83 | 9.83 | 955,900 |
Aug 14, 2024 | 10.35 | 10.35 | 9.33 | 9.69 | 9.69 | 945,100 |
Aug 13, 2024 | 10.16 | 10.37 | 10.03 | 10.30 | 10.30 | 512,800 |
Aug 12, 2024 | 10.98 | 10.99 | 10.04 | 10.15 | 10.15 | 771,500 |
Aug 9, 2024 | 10.94 | 10.94 | 10.56 | 10.80 | 10.80 | 442,400 |
Aug 8, 2024 | 11.47 | 11.47 | 10.83 | 10.88 | 10.88 | 586,700 |
Aug 7, 2024 | 11.63 | 11.82 | 11.20 | 11.25 | 11.25 | 537,200 |
Aug 6, 2024 | 11.06 | 11.68 | 11.04 | 11.29 | 11.29 | 584,000 |
Aug 5, 2024 | 11.32 | 11.39 | 10.69 | 11.05 | 11.05 | 741,300 |
Aug 2, 2024 | 12.05 | 12.10 | 11.35 | 11.72 | 11.72 | 1,041,000 |
Aug 1, 2024 | 13.28 | 13.44 | 12.38 | 12.47 | 12.47 | 907,700 |
Jul 31, 2024 | 13.00 | 13.53 | 12.59 | 13.30 | 13.30 | 1,197,500 |
Jul 30, 2024 | 12.85 | 12.94 | 12.68 | 12.89 | 12.89 | 558,600 |
Jul 29, 2024 | 13.08 | 13.23 | 12.59 | 12.87 | 12.87 | 461,900 |
Jul 26, 2024 | 13.34 | 13.42 | 12.78 | 13.07 | 13.07 | 575,200 |
Jul 25, 2024 | 12.27 | 13.29 | 12.16 | 12.99 | 12.99 | 496,600 |
Jul 24, 2024 | 12.45 | 12.87 | 12.20 | 12.25 | 12.25 | 510,500 |
Jul 23, 2024 | 12.19 | 12.45 | 12.01 | 12.43 | 12.43 | 331,200 |
Jul 22, 2024 | 12.48 | 12.57 | 11.87 | 12.31 | 12.31 | 355,500 |
Jul 19, 2024 | 12.56 | 12.58 | 12.10 | 12.31 | 12.31 | 480,300 |
Jul 18, 2024 | 12.85 | 13.32 | 12.52 | 12.62 | 12.62 | 616,700 |
Jul 17, 2024 | 12.25 | 13.23 | 11.89 | 13.05 | 13.05 | 913,800 |
Jul 16, 2024 | 11.54 | 12.39 | 11.53 | 12.38 | 12.38 | 765,700 |
Jul 15, 2024 | 11.22 | 11.48 | 10.90 | 11.43 | 11.43 | 527,500 |
Jul 12, 2024 | 11.35 | 11.53 | 11.16 | 11.27 | 11.27 | 519,600 |
Jul 11, 2024 | 10.78 | 11.52 | 10.73 | 11.19 | 11.19 | 747,200 |
Jul 10, 2024 | 10.51 | 10.74 | 10.31 | 10.44 | 10.44 | 533,300 |
Jul 9, 2024 | 10.11 | 10.60 | 9.99 | 10.44 | 10.44 | 662,700 |
Jul 8, 2024 | 10.09 | 10.44 | 10.07 | 10.23 | 10.23 | 686,400 |
Jul 5, 2024 | 10.41 | 10.56 | 9.76 | 10.05 | 10.05 | 929,200 |
Jul 3, 2024 | 9.83 | 10.51 | 9.79 | 10.45 | 10.45 | 744,900 |
Jul 2, 2024 | 10.04 | 10.19 | 9.80 | 9.93 | 9.93 | 725,300 |
Jul 1, 2024 | 10.39 | 10.57 | 10.01 | 10.06 | 10.06 | 808,700 |
Jun 28, 2024 | 10.62 | 10.91 | 10.29 | 10.33 | 10.33 | 2,497,600 |
Jun 27, 2024 | 11.27 | 11.38 | 10.57 | 10.59 | 10.59 | 797,300 |
Jun 26, 2024 | 11.22 | 11.57 | 11.04 | 11.26 | 11.26 | 485,300 |
Jun 25, 2024 | 11.52 | 11.66 | 10.36 | 11.37 | 11.37 | 1,838,700 |
Jun 24, 2024 | 11.85 | 12.26 | 11.68 | 11.88 | 11.88 | 738,600 |
Jun 21, 2024 | 11.33 | 11.71 | 11.25 | 11.67 | 11.67 | 2,471,300 |
Jun 20, 2024 | 11.06 | 11.41 | 10.95 | 11.34 | 11.34 | 543,100 |
Jun 18, 2024 | 11.20 | 11.38 | 10.88 | 11.08 | 11.08 | 973,400 |
Jun 17, 2024 | 11.25 | 11.34 | 10.95 | 11.19 | 11.19 | 731,400 |
Jun 14, 2024 | 11.90 | 11.97 | 11.50 | 11.51 | 11.51 | 601,100 |
Jun 13, 2024 | 12.23 | 12.33 | 11.97 | 12.06 | 12.06 | 541,600 |
Jun 12, 2024 | 12.49 | 12.95 | 12.07 | 12.25 | 12.25 | 705,300 |
Jun 11, 2024 | 12.22 | 12.36 | 11.64 | 12.08 | 12.08 | 875,300 |
Jun 10, 2024 | 13.16 | 13.16 | 12.04 | 12.48 | 12.48 | 1,119,300 |
Jun 7, 2024 | 13.24 | 13.52 | 12.49 | 13.38 | 13.38 | 748,700 |
Jun 6, 2024 | 13.53 | 13.83 | 13.48 | 13.59 | 13.59 | 517,500 |
Jun 5, 2024 | 13.67 | 13.79 | 13.51 | 13.62 | 13.62 | 462,700 |
Jun 4, 2024 | 12.99 | 13.69 | 12.90 | 13.63 | 13.63 | 784,100 |
Jun 3, 2024 | 13.11 | 13.31 | 12.91 | 13.21 | 13.21 | 464,600 |
May 31, 2024 | 12.46 | 13.00 | 12.44 | 12.96 | 12.96 | 620,000 |
May 30, 2024 | 12.29 | 12.58 | 12.28 | 12.39 | 12.39 | 492,400 |
May 29, 2024 | 12.35 | 12.50 | 12.26 | 12.30 | 12.30 | 482,800 |
May 28, 2024 | 12.67 | 12.96 | 12.51 | 12.57 | 12.57 | 431,800 |
May 24, 2024 | 12.56 | 12.90 | 12.46 | 12.52 | 12.52 | 365,700 |
May 23, 2024 | 13.06 | 13.06 | 12.40 | 12.46 | 12.46 | 514,100 |
May 22, 2024 | 13.24 | 13.32 | 12.82 | 13.01 | 13.01 | 376,900 |
May 21, 2024 | 13.08 | 13.32 | 12.89 | 13.29 | 13.29 | 342,400 |
May 20, 2024 | 13.18 | 13.32 | 12.85 | 13.21 | 13.21 | 566,300 |
May 17, 2024 | 12.67 | 13.38 | 12.49 | 13.15 | 13.15 | 527,000 |
May 16, 2024 | 12.46 | 12.73 | 12.37 | 12.68 | 12.68 | 468,300 |
May 15, 2024 | 12.92 | 12.92 | 12.32 | 12.53 | 12.53 | 550,600 |
May 14, 2024 | 12.77 | 13.23 | 12.51 | 12.67 | 12.67 | 569,500 |
May 13, 2024 | 12.44 | 12.74 | 12.08 | 12.48 | 12.48 | 738,000 |
May 10, 2024 | 12.97 | 12.97 | 12.27 | 12.39 | 12.39 | 910,700 |
May 9, 2024 | 13.44 | 13.46 | 12.31 | 12.74 | 12.74 | 912,600 |
May 8, 2024 | 12.64 | 13.58 | 12.04 | 13.46 | 13.46 | 1,410,800 |
May 7, 2024 | 13.20 | 13.80 | 13.20 | 13.36 | 13.36 | 706,600 |
May 6, 2024 | 12.94 | 13.32 | 12.80 | 13.20 | 13.20 | 657,800 |
May 3, 2024 | 13.10 | 13.37 | 12.41 | 12.75 | 12.75 | 715,800 |
May 2, 2024 | 12.25 | 12.80 | 12.02 | 12.71 | 12.71 | 984,100 |
May 1, 2024 | 12.51 | 12.77 | 12.08 | 12.15 | 12.15 | 536,400 |
Apr 30, 2024 | 13.04 | 13.10 | 12.44 | 12.45 | 12.45 | 655,400 |
Apr 29, 2024 | 13.15 | 13.68 | 13.11 | 13.34 | 13.34 | 587,400 |
Apr 26, 2024 | 13.73 | 13.85 | 12.96 | 13.04 | 13.04 | 954,700 |
Apr 25, 2024 | 12.52 | 12.71 | 11.85 | 12.62 | 12.62 | 709,800 |
Apr 24, 2024 | 13.18 | 13.27 | 12.76 | 12.78 | 12.78 | 780,100 |
Apr 23, 2024 | 13.12 | 13.57 | 13.02 | 13.21 | 13.21 | 610,500 |
Apr 22, 2024 | 13.34 | 13.55 | 13.03 | 13.24 | 13.24 | 487,600 |
Apr 19, 2024 | 13.43 | 13.88 | 13.40 | 13.46 | 13.46 | 398,100 |
Apr 18, 2024 | 13.38 | 13.89 | 13.17 | 13.60 | 13.60 | 401,300 |
Apr 17, 2024 | 13.70 | 13.97 | 13.31 | 13.33 | 13.33 | 419,000 |
Apr 16, 2024 | 13.54 | 13.68 | 13.10 | 13.60 | 13.60 | 512,400 |
Apr 15, 2024 | 14.37 | 14.54 | 13.62 | 13.72 | 13.72 | 528,200 |
Apr 12, 2024 | 14.50 | 15.07 | 14.11 | 14.30 | 14.30 | 488,100 |
Apr 11, 2024 | 14.19 | 14.54 | 13.92 | 14.48 | 14.48 | 492,300 |
Apr 10, 2024 | 14.26 | 14.27 | 13.78 | 14.03 | 14.03 | 721,500 |
Apr 9, 2024 | 13.94 | 14.87 | 13.90 | 14.85 | 14.85 | 671,400 |
Apr 8, 2024 | 14.49 | 14.64 | 13.54 | 13.96 | 13.96 | 939,700 |
Apr 5, 2024 | 14.21 | 14.43 | 14.09 | 14.26 | 14.26 | 423,800 |
Apr 4, 2024 | 14.35 | 14.55 | 14.09 | 14.29 | 14.29 | 507,900 |
Apr 3, 2024 | 14.41 | 14.75 | 14.15 | 14.29 | 14.29 | 506,800 |
Apr 2, 2024 | 15.37 | 15.42 | 14.50 | 14.66 | 14.66 | 527,100 |
Apr 1, 2024 | 15.89 | 15.89 | 15.04 | 15.56 | 15.56 | 671,900 |
Mar 28, 2024 | 15.62 | 16.08 | 15.45 | 15.74 | 15.74 | 854,900 |
Mar 27, 2024 | 13.75 | 15.52 | 13.66 | 15.51 | 15.51 | 1,597,100 |
Mar 26, 2024 | 14.61 | 14.70 | 13.60 | 13.69 | 13.69 | 1,915,300 |
Mar 25, 2024 | 16.31 | 16.69 | 14.15 | 14.55 | 14.55 | 3,829,600 |
Mar 22, 2024 | 17.50 | 17.69 | 17.31 | 17.55 | 17.55 | 430,200 |
Mar 21, 2024 | 17.81 | 17.99 | 17.25 | 17.80 | 17.80 | 611,100 |
Mar 20, 2024 | 17.25 | 18.06 | 17.17 | 17.64 | 17.64 | 887,400 |
Mar 19, 2024 | 17.78 | 18.16 | 17.31 | 17.38 | 17.38 | 1,141,600 |
Mar 18, 2024 | 18.85 | 19.02 | 17.86 | 17.98 | 17.98 | 1,066,200 |
Mar 15, 2024 | 19.09 | 19.86 | 18.77 | 18.80 | 18.80 | 1,461,500 |
Mar 14, 2024 | 20.00 | 20.24 | 18.69 | 19.12 | 19.12 | 908,400 |
Mar 13, 2024 | 20.85 | 21.48 | 20.25 | 20.25 | 20.25 | 362,900 |
Mar 12, 2024 | 21.08 | 21.20 | 20.73 | 20.88 | 20.88 | 318,900 |
Mar 11, 2024 | 20.81 | 21.47 | 20.81 | 21.07 | 21.07 | 516,300 |
Mar 8, 2024 | 0.15 Dividend | |||||
Mar 8, 2024 | 22.19 | 22.45 | 20.88 | 20.89 | 20.89 | 524,900 |
Mar 7, 2024 | 22.16 | 23.00 | 22.04 | 22.07 | 21.92 | 624,500 |
Mar 6, 2024 | 21.51 | 21.89 | 21.17 | 21.89 | 21.74 | 397,300 |
Mar 5, 2024 | 22.19 | 22.25 | 20.73 | 21.11 | 20.97 | 848,000 |
Mar 4, 2024 | 22.90 | 23.37 | 22.47 | 22.61 | 22.46 | 780,000 |
Mar 1, 2024 | 23.00 | 23.59 | 22.56 | 23.57 | 23.41 | 364,400 |
Feb 29, 2024 | 22.51 | 22.87 | 22.26 | 22.80 | 22.65 | 328,200 |
Feb 28, 2024 | 22.25 | 22.75 | 22.03 | 22.04 | 21.89 | 335,200 |
Feb 27, 2024 | 22.08 | 22.55 | 22.03 | 22.43 | 22.28 | 303,500 |
Feb 26, 2024 | 21.86 | 22.35 | 21.54 | 21.79 | 21.64 | 261,100 |
Feb 23, 2024 | 21.12 | 22.17 | 20.94 | 22.04 | 21.89 | 274,300 |
Feb 22, 2024 | 21.47 | 21.58 | 21.05 | 21.13 | 20.99 | 432,900 |
Feb 21, 2024 | 22.50 | 22.65 | 21.44 | 21.60 | 21.45 | 274,800 |
Feb 20, 2024 | 22.25 | 22.83 | 22.02 | 22.59 | 22.44 | 473,100 |
Feb 16, 2024 | 22.69 | 23.17 | 22.43 | 22.69 | 22.54 | 492,600 |
Feb 15, 2024 | 21.75 | 22.83 | 21.75 | 22.75 | 22.60 | 524,500 |
Feb 14, 2024 | 20.92 | 21.57 | 20.77 | 21.50 | 21.35 | 446,500 |
Feb 13, 2024 | 22.05 | 22.13 | 20.58 | 20.68 | 20.54 | 940,100 |
Feb 12, 2024 | 20.60 | 23.19 | 20.58 | 22.78 | 22.63 | 970,900 |
Feb 9, 2024 | 21.30 | 21.56 | 20.63 | 20.70 | 20.56 | 1,080,700 |
Feb 8, 2024 | 21.15 | 21.91 | 19.00 | 21.25 | 21.11 | 2,045,600 |
Feb 7, 2024 | 22.54 | 22.80 | 22.39 | 22.56 | 22.41 | 503,500 |
Feb 6, 2024 | 22.12 | 23.04 | 22.12 | 22.43 | 22.28 | 576,900 |
Feb 5, 2024 | 22.53 | 22.71 | 22.10 | 22.28 | 22.13 | 511,700 |
Feb 2, 2024 | 22.62 | 23.16 | 22.40 | 23.01 | 22.85 | 372,400 |
Feb 1, 2024 | 22.60 | 23.13 | 22.37 | 22.97 | 22.81 | 598,900 |
Jan 31, 2024 | 23.52 | 23.71 | 22.45 | 22.49 | 22.34 | 639,800 |
Jan 30, 2024 | 23.58 | 23.99 | 23.38 | 23.50 | 23.34 | 779,300 |
Jan 29, 2024 | 22.99 | 23.77 | 22.78 | 23.73 | 23.57 | 357,200 |
Jan 26, 2024 | 22.36 | 23.24 | 22.36 | 23.04 | 22.88 | 510,500 |
Jan 25, 2024 | 21.92 | 22.10 | 21.57 | 22.10 | 21.95 | 351,500 |
Jan 24, 2024 | 21.97 | 21.98 | 21.25 | 21.59 | 21.44 | 440,600 |
Jan 23, 2024 | 21.31 | 21.41 | 20.76 | 21.19 | 21.05 | 418,900 |
Jan 22, 2024 | 21.05 | 21.30 | 20.75 | 20.83 | 20.69 | 693,100 |
Jan 19, 2024 | 21.02 | 21.29 | 20.33 | 21.16 | 21.02 | 775,600 |
Jan 18, 2024 | 20.06 | 20.95 | 19.92 | 20.88 | 20.74 | 983,100 |
Jan 17, 2024 | 19.02 | 19.88 | 18.88 | 19.79 | 19.66 | 1,007,600 |
Jan 16, 2024 | 20.05 | 20.20 | 19.20 | 19.47 | 19.34 | 723,600 |
Jan 12, 2024 | 20.30 | 20.67 | 20.02 | 20.45 | 20.31 | 469,500 |
Jan 11, 2024 | 20.44 | 20.44 | 19.90 | 19.99 | 19.85 | 526,600 |
Jan 10, 2024 | 20.35 | 20.81 | 20.00 | 20.61 | 20.47 | 659,700 |
Jan 9, 2024 | 21.51 | 21.51 | 20.50 | 20.55 | 20.41 | 806,800 |
Jan 8, 2024 | 22.42 | 22.48 | 21.58 | 21.84 | 21.69 | 811,600 |
Jan 5, 2024 | 23.00 | 23.20 | 22.40 | 22.54 | 22.39 | 626,500 |
Jan 4, 2024 | 24.22 | 24.40 | 23.30 | 23.30 | 23.14 | 607,000 |
Jan 3, 2024 | 24.30 | 25.02 | 23.91 | 24.10 | 23.94 | 901,000 |
Jan 2, 2024 | 25.12 | 25.52 | 24.78 | 24.91 | 24.74 | 474,300 |
Dec 29, 2023 | 25.95 | 26.03 | 25.26 | 25.32 | 25.15 | 329,800 |
Dec 28, 2023 | 26.13 | 26.39 | 25.99 | 26.12 | 25.94 | 280,200 |
Dec 27, 2023 | 26.70 | 26.79 | 26.24 | 26.32 | 26.14 | 236,400 |
Dec 26, 2023 | 26.40 | 26.90 | 26.10 | 26.69 | 26.51 | 320,200 |
Dec 22, 2023 | 26.59 | 26.94 | 26.23 | 26.37 | 26.19 | 308,600 |
Dec 21, 2023 | 26.32 | 26.60 | 26.02 | 26.44 | 26.26 | 511,000 |
Dec 20, 2023 | 26.23 | 26.80 | 25.78 | 25.90 | 25.72 | 473,000 |
Dec 19, 2023 | 26.72 | 27.10 | 25.67 | 26.35 | 26.17 | 620,100 |
Dec 18, 2023 | 26.26 | 26.82 | 26.00 | 26.44 | 26.26 | 526,100 |
Dec 15, 2023 | 25.94 | 26.31 | 25.70 | 26.16 | 25.98 | 1,111,800 |
Dec 14, 2023 | 25.37 | 27.25 | 25.19 | 25.84 | 25.66 | 694,000 |
Dec 13, 2023 | 23.88 | 24.74 | 23.25 | 24.70 | 24.53 | 608,000 |
Dec 12, 2023 | 24.42 | 24.43 | 23.79 | 23.94 | 23.78 | 377,900 |
Dec 11, 2023 | 24.44 | 24.81 | 24.34 | 24.51 | 24.34 | 332,400 |
Dec 8, 2023 | 0.15 Dividend | |||||
Dec 8, 2023 | 24.34 | 25.00 | 24.34 | 24.60 | 24.43 | 212,500 |
Dec 7, 2023 | 24.64 | 24.86 | 24.29 | 24.57 | 24.25 | 358,200 |
Dec 6, 2023 | 24.44 | 25.45 | 24.19 | 24.43 | 24.12 | 501,700 |
Dec 5, 2023 | 24.70 | 24.97 | 23.85 | 24.13 | 23.82 | 366,600 |
Dec 4, 2023 | 25.01 | 25.32 | 24.33 | 24.92 | 24.60 | 611,400 |
Dec 1, 2023 | 24.19 | 25.38 | 23.96 | 25.32 | 24.99 | 519,600 |
Nov 30, 2023 | 24.65 | 24.90 | 24.10 | 24.28 | 23.97 | 375,800 |
Nov 29, 2023 | 24.79 | 25.11 | 24.45 | 24.66 | 24.34 | 286,400 |
Nov 28, 2023 | 24.57 | 24.78 | 24.10 | 24.51 | 24.19 | 248,100 |
Nov 27, 2023 | 25.08 | 25.08 | 24.36 | 24.47 | 24.16 | 328,000 |
Nov 24, 2023 | 25.27 | 25.70 | 25.13 | 25.22 | 24.90 | 125,800 |
Nov 22, 2023 | 25.48 | 25.81 | 25.19 | 25.47 | 25.14 | 294,900 |
Nov 21, 2023 | 25.02 | 26.07 | 24.90 | 25.42 | 25.09 | 410,300 |
Nov 20, 2023 | 24.27 | 25.44 | 24.01 | 25.32 | 24.99 | 605,600 |
Nov 17, 2023 | 23.90 | 24.71 | 22.80 | 23.67 | 23.37 | 818,500 |
Nov 16, 2023 | 25.53 | 25.85 | 24.64 | 24.69 | 24.37 | 393,800 |
Nov 15, 2023 | 25.26 | 26.23 | 25.26 | 25.85 | 25.52 | 251,300 |
Nov 14, 2023 | 24.59 | 25.54 | 24.59 | 25.18 | 24.86 | 484,300 |
Nov 13, 2023 | 23.82 | 24.02 | 23.36 | 23.62 | 23.32 | 363,900 |
Nov 10, 2023 | 23.89 | 24.11 | 23.40 | 23.94 | 23.63 | 383,900 |
Nov 9, 2023 | 24.16 | 24.64 | 23.84 | 23.87 | 23.56 | 342,300 |
Nov 8, 2023 | 24.21 | 24.34 | 23.73 | 23.96 | 23.65 | 283,900 |
Nov 7, 2023 | 24.33 | 24.49 | 23.95 | 24.35 | 24.04 | 266,200 |
Nov 6, 2023 | 24.80 | 25.00 | 24.35 | 24.60 | 24.28 | 388,000 |
Nov 3, 2023 | 24.85 | 25.82 | 24.75 | 24.87 | 24.55 | 522,200 |
Nov 2, 2023 | 25.55 | 25.81 | 23.67 | 24.18 | 23.87 | 969,600 |
Nov 1, 2023 | 24.40 | 25.30 | 23.91 | 25.27 | 24.95 | 315,200 |
Oct 31, 2023 | 24.67 | 24.88 | 24.26 | 24.64 | 24.32 | 459,600 |
Oct 30, 2023 | 24.81 | 25.14 | 24.21 | 24.61 | 24.29 | 362,500 |
Oct 27, 2023 | 24.58 | 24.62 | 23.95 | 24.44 | 24.13 | 342,200 |
Oct 26, 2023 | 24.30 | 24.99 | 24.30 | 24.52 | 24.20 | 237,600 |
Oct 25, 2023 | 24.85 | 25.03 | 24.05 | 24.29 | 23.98 | 428,200 |
Oct 24, 2023 | 25.88 | 26.06 | 24.98 | 25.06 | 24.74 | 266,100 |
Oct 23, 2023 | 26.51 | 26.80 | 25.77 | 25.77 | 25.44 | 441,100 |
Oct 20, 2023 | 27.01 | 27.15 | 26.72 | 26.78 | 26.44 | 337,600 |
Oct 19, 2023 | 27.41 | 27.74 | 27.05 | 27.07 | 26.72 | 264,600 |
Oct 18, 2023 | 28.40 | 28.40 | 27.28 | 27.50 | 27.15 | 209,500 |
Oct 17, 2023 | 27.52 | 28.70 | 27.52 | 28.59 | 28.22 | 334,300 |
Oct 16, 2023 | 27.63 | 28.40 | 27.41 | 27.87 | 27.51 | 293,300 |
Related Tickers
LZM Lifezone Metals Limited
6.59
+0.15%
NEXA Nexa Resources S.A.
7.66
+3.19%
SKE Skeena Resources Limited
9.73
+3.44%
MTRN Materion Corporation
107.54
+2.41%
TECK Teck Resources Limited
50.73
+2.79%
ATLX Atlas Lithium Corporation
7.66
+3.65%
SGML Sigma Lithium Corporation
13.60
+4.37%
MP MP Materials Corp.
19.06
+7.66%
BHP BHP Group Limited
58.56
+0.68%
SLI Standard Lithium Ltd.
1.9850
+1.28%