C29 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.03	0.03	0.03	0.03	0.03	11.54%	445,664
Jun 2, 2026	0.03	0.03	0.03	0.03	0.03	-	574,478
Jun 1, 2026	0.03	0.03	0.03	0.03	0.03	-7.14%	570,000
May 29, 2026	0.03	0.03	0.03	0.03	0.03	-	193,545
May 27, 2026	0.03	0.03	0.03	0.03	0.03	-6.67%	454,300
May 26, 2026	0.03	0.03	0.03	0.03	0.03	-	73,000
May 25, 2026	0.03	0.03	0.03	0.03	0.03	-	530,200
May 22, 2026	0.03	0.03	0.03	0.03	0.03	3.45%	523,330
May 21, 2026	0.03	0.03	0.03	0.03	0.03	-	222,137
May 20, 2026	0.03	0.03	0.03	0.03	0.03	-6.45%	488,832
May 19, 2026	0.03	0.03	0.03	0.03	0.03	-	423,166
May 18, 2026	0.03	0.03	0.03	0.03	0.03	-6.06%	1,176,446
May 15, 2026	0.03	0.03	0.03	0.03	0.03	-5.71%	154,884
May 14, 2026	0.03	0.04	0.03	0.04	0.04	12.90%	2,910,393
May 13, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	683,864
May 12, 2026	0.03	0.03	0.03	0.03	0.03	-5.88%	2,109,551
May 11, 2026	0.03	0.04	0.03	0.03	0.03	3.03%	3,931,719
May 8, 2026	0.03	0.04	0.03	0.03	0.03	3.13%	2,380,520
May 7, 2026	0.03	0.03	0.03	0.03	0.03	6.67%	2,341,171
May 6, 2026	0.04	0.04	0.03	0.03	0.03	-	309,475
May 5, 2026	0.03	0.03	0.03	0.03	0.03	3.45%	649,737
May 4, 2026	0.03	0.03	0.03	0.03	0.03	-	1,882,538
May 1, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	321,430
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	-12.50%	6,670,910
Apr 27, 2026	0.03	0.03	0.03	0.03	0.03	6.67%	531
Apr 23, 2026	0.03	0.04	0.03	0.03	0.03	-6.25%	896,197
Apr 22, 2026	0.03	0.03	0.03	0.03	0.03	23.08%	886,000
Apr 15, 2026	0.03	0.03	0.03	0.03	0.03	-	15,000
Apr 10, 2026	0.03	0.03	0.03	0.03	0.03	-	20,700
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	-	20,833
Apr 2, 2026	0.03	0.03	0.03	0.03	0.03	4.00%	88,612
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	-	33,799
Mar 30, 2026	0.02	0.03	0.02	0.03	0.03	4.17%	165,223
Mar 27, 2026	0.03	0.03	0.02	0.02	0.02	-4.00%	152,757
Mar 23, 2026	0.03	0.03	0.02	0.03	0.03	-10.71%	2,145,544
Mar 20, 2026	0.03	0.03	0.03	0.03	0.03	-12.50%	491,155
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	17,000
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	3.33%	55,000
Mar 17, 2026	0.03	0.03	0.03	0.03	0.03	-	50,000
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	261,000
Mar 13, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	920,091
Mar 9, 2026	0.03	0.03	0.03	0.03	0.03	-8.57%	98,985
Mar 6, 2026	0.03	0.04	0.03	0.04	0.04	9.38%	264,226
Mar 5, 2026	0.03	0.03	0.03	0.03	0.03	-	18,137
Mar 4, 2026	0.03	0.03	0.03	0.03	0.03	-11.11%	880,608
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	-7.69%	631,303
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	117,690
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	507,668
Feb 25, 2026	0.04	0.04	0.03	0.04	0.04	2.86%	564,730
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	6.06%	206,666