C3 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	0.77	0.85	0.77	0.85	0.85	18.84%	45,008
Dec 15, 2025	0.91	0.91	0.71	0.71	0.71	-27.41%	138,545
Dec 12, 2025	0.99	1.01	0.98	0.98	0.98	-0.07%	5,105
Dec 11, 2025	0.99	0.99	0.98	0.99	0.99	-4.37%	20,064
Dec 10, 2025	1.03	1.03	1.03	1.03	1.03	5.92%	10,009
Dec 9, 2025	0.97	0.98	0.96	0.97	0.97	7.12%	20,152
Dec 8, 2025	0.91	0.91	0.91	0.91	0.91	1.66%	1,200
Dec 4, 2025	0.92	0.92	0.89	0.89	0.89	-2.90%	2,750
Dec 3, 2025	0.92	0.92	0.92	0.92	0.92	-0.24%	100
Dec 1, 2025	0.94	0.94	0.92	0.92	0.92	6.28%	1,250
Nov 26, 2025	0.87	0.87	0.87	0.87	0.87	2.11%	5,138
Nov 25, 2025	0.84	0.85	0.84	0.85	0.85	0.01%	1,000
Nov 24, 2025	0.87	0.87	0.84	0.85	0.85	-2.86%	7,327
Nov 19, 2025	0.87	0.87	0.87	0.87	0.87	0.52%	212
Nov 18, 2025	0.94	0.94	0.87	0.87	0.87	5.02%	1,253
Nov 17, 2025	0.83	0.83	0.83	0.83	0.83	-1.45%	2,715
Nov 12, 2025	0.84	0.84	0.84	0.84	0.84	-1.42%	1,487
Nov 11, 2025	0.85	0.85	0.85	0.85	0.85	-1.23%	100
Nov 10, 2025	0.86	0.88	0.86	0.86	0.86	0.61%	3,057
Nov 7, 2025	0.86	0.86	0.86	0.86	0.86	7.06%	400
Nov 6, 2025	0.80	0.80	0.80	0.80	0.80	1.17%	3,155
Nov 5, 2025	0.84	0.85	0.79	0.79	0.79	7.36%	12,962
Nov 4, 2025	0.77	0.77	0.72	0.74	0.74	1.07%	2,350
Nov 3, 2025	0.73	0.73	0.73	0.73	0.73	-0.41%	110,000
Oct 28, 2025	0.76	0.79	0.72	0.73	0.73	-9.97%	11,000
Oct 27, 2025	0.81	0.81	0.81	0.81	0.81	-0.32%	751
Oct 24, 2025	0.84	0.84	0.82	0.82	0.82	-1.59%	1,300
Oct 23, 2025	0.83	0.87	0.83	0.83	0.83	0.73%	16,775
Oct 22, 2025	0.80	0.82	0.80	0.82	0.82	0.49%	2,244
Oct 21, 2025	0.83	0.83	0.82	0.82	0.82	-2.91%	6,400
Oct 17, 2025	0.86	0.86	0.84	0.84	0.84	-4.40%	5,990
Oct 16, 2025	0.93	0.93	0.88	0.88	0.88	-4.94%	2,059
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 10, 2025	0.81	0.83	0.81	0.83	0.83	0.19%	4,814
Oct 8, 2025	0.82	0.83	0.81	0.83	0.83	2.60%	6,000
Oct 6, 2025	0.81	0.81	0.81	0.81	0.81	-1.37%	110
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	2.15%	3,293
Sep 24, 2025	0.79	0.79	0.78	0.78	0.78	4.43%	5,501
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 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	2.95%	3,583
Sep 11, 2025	0.81	0.81	0.81	0.81	0.81	8.06%	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	11.18%	1,107