C3 Metals Inc. (CUAUF)
OTCMKTS · Delayed Price · Currency is USD
0.8835
-0.0460 (-4.94%)
Oct 16, 2025, 3:25 PM EDT
C3 Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 12.27% | 28,000 |
| Oct 14, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.19% | 336 |
| Oct 13, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 80 |
| Oct 10, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 0.19% | 4,814 |
| Oct 9, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 148 |
| Oct 8, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 2.60% | 6,000 |
| Oct 7, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 10 |
| Oct 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.37% | 110 |
| Oct 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Oct 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 25 |
| Oct 1, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -7.66% | 3,509 |
| Sep 30, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -4.73% | 8,900 |
| Sep 29, 2025 | 0.77 | 0.95 | 0.77 | 0.93 | 0.93 | 16.24% | 2,395 |
| Sep 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 630 |
| Sep 25, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 2.14% | 3,293 |
| Sep 24, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 4.43% | 5,501 |
| Sep 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 34 |
| Sep 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 54 |
| Sep 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.63% | 640 |
| Sep 18, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -5.64% | 1,350 |
| Sep 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Sep 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -5.97% | 100 |
| Sep 15, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | 2.94% | 3,583 |
| Sep 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 8.07% | 675 |
| Sep 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.89% | 600 |
| Sep 9, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 11.19% | 1,107 |
| Sep 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 67 |
| Sep 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.33% | 270 |
| Sep 4, 2025 | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | 3.70% | 15,426 |
| Sep 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -6.61% | 15,105 |
| Sep 2, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.09% | 5,000 |
| Aug 29, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | 1.68% | 7,000 |
| Aug 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 26 |
| Aug 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.03% | 3,000 |
| Aug 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| 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 |