C3 Metals Inc. (CUAUF)
OTCMKTS · Delayed Price · Currency is USD
0.6788
-0.0229 (-3.26%)
Aug 21, 2025, 4:00 PM EDT
C3 Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 21, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -3.26% | 2,215 |
| Aug 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 76 |
| Aug 19, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 3.19% | 856 |
| Aug 18, 2025 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | 10.77% | 4,750 |
| Aug 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 15 |
| Aug 14, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 27.02% | 8,540 |
| Aug 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.24% | 150 |
| Aug 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -8.21% | 10,000 |
| Aug 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Aug 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Aug 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 5 |
| Jul 31, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 30, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 5 |
| Jul 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 23, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -5.17% | 3,000 |
| Jul 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 4.48% | 1,000 |
| Jul 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 7 |
| Jul 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.36% | 1,750 |
| Jul 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 4.64% | 2,000 |
| Jul 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.48% | 110 |
| Jul 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.58% | 1,000 |
| Jul 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jul 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jul 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jul 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jul 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 19.67% | 2,000 |
| Jul 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.46% | 250 |
| Jun 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jun 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jun 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.46% | 2,500 |
| Jun 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 5.41% | 4,000 |
| Jun 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jun 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jun 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jun 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jun 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |