C3 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.86	0.86	0.86	0.86	-	-4.11%	-
Mar 16, 2026	0.89	0.90	0.89	0.90	0.90	-1.61%	1,110
Mar 13, 2026	0.91	0.91	0.91	0.91	0.91	-5.04%	1,000
Mar 11, 2026	0.96	0.96	0.95	0.96	0.96	2.23%	8,512
Mar 10, 2026	0.95	0.95	0.93	0.94	0.94	2.86%	11,584
Mar 9, 2026	0.87	0.94	0.87	0.91	0.91	10.00%	9,501
Mar 6, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	55,203
Mar 5, 2026	0.85	0.85	0.82	0.83	0.83	-5.19%	9,291
Mar 4, 2026	0.86	0.87	0.86	0.87	0.87	2.38%	35,019
Mar 3, 2026	0.86	0.88	0.85	0.85	0.85	-3.41%	29,216
Mar 2, 2026	0.91	0.91	0.88	0.88	0.88	-0.26%	25,110
Feb 27, 2026	0.90	0.90	0.88	0.88	0.88	-1.42%	12,900
Feb 26, 2026	0.90	0.90	0.90	0.90	0.90	-0.31%	11,740
Feb 25, 2026	0.90	0.90	0.88	0.90	0.90	1.15%	28,400
Feb 24, 2026	0.89	0.89	0.89	0.89	0.89	-0.16%	10,598
Feb 23, 2026	0.89	0.89	0.89	0.89	0.89	-0.11%	21,500
Feb 20, 2026	0.89	0.89	0.89	0.89	0.89	0.30%	1,722
Feb 19, 2026	0.89	0.89	0.89	0.89	0.89	-1.41%	20,601
Feb 18, 2026	0.90	0.92	0.90	0.90	0.90	4.29%	25,408
Feb 17, 2026	0.92	0.93	0.86	0.86	0.86	-9.16%	16,144
Feb 13, 2026	0.96	0.96	0.95	0.95	0.95	-1.04%	16,935
Feb 12, 2026	0.96	0.96	0.96	0.96	0.96	-	15,444
Feb 11, 2026	0.98	0.98	0.96	0.96	0.96	-4.00%	11,435
Feb 10, 2026	1.00	1.01	0.99	1.00	1.00	3.05%	3,630
Feb 9, 2026	0.97	0.97	0.97	0.97	0.97	6.65%	1,057
Feb 5, 2026	0.98	1.01	0.91	0.91	0.91	-4.01%	26,854
Feb 4, 2026	0.98	0.98	0.95	0.95	0.95	-2.78%	26,500
Feb 3, 2026	0.99	0.99	0.98	0.98	0.98	7.14%	2,520
Feb 2, 2026	0.95	0.95	0.91	0.91	0.91	5.81%	8,010
Jan 30, 2026	0.87	0.87	0.86	0.86	0.86	-7.03%	2,050
Jan 29, 2026	0.89	0.93	0.86	0.93	0.93	1.65%	27,105
Jan 28, 2026	0.84	0.91	0.84	0.91	0.91	4.97%	33,607
Jan 27, 2026	0.85	0.87	0.84	0.87	0.87	2.19%	5,480
Jan 26, 2026	0.94	0.94	0.85	0.85	0.85	-10.68%	14,676
Jan 23, 2026	0.96	0.96	0.92	0.95	0.95	1.00%	35,479
Jan 22, 2026	0.89	0.94	0.89	0.94	0.94	7.01%	3,709
Jan 21, 2026	0.97	0.97	0.88	0.88	0.88	-3.41%	5,267
Jan 20, 2026	0.93	0.93	0.91	0.91	0.91	-0.80%	2,731
Jan 16, 2026	0.96	0.96	0.92	0.92	0.92	-4.64%	3,702
Jan 14, 2026	0.96	0.96	0.96	0.96	0.96	1.49%	1,225
Jan 13, 2026	1.00	1.00	0.95	0.95	0.95	-4.77%	15,160
Jan 12, 2026	0.92	1.01	0.92	1.00	1.00	9.14%	3,339
Jan 8, 2026	0.92	0.92	0.91	0.91	0.91	-4.26%	3,500
Jan 7, 2026	0.89	1.00	0.89	0.95	0.95	4.52%	17,183
Jan 6, 2026	0.97	0.97	0.91	0.91	0.91	-0.97%	17,200
Jan 5, 2026	0.91	0.92	0.91	0.92	0.92	8.73%	4,000
Jan 2, 2026	0.86	0.86	0.85	0.85	0.85	-0.46%	950
Dec 30, 2025	0.85	0.85	0.85	0.85	0.85	-	300
Dec 29, 2025	0.85	0.85	0.85	0.85	0.85	0.71%	5,150
Dec 22, 2025	0.81	0.84	0.81	0.84	0.84	3.07%	17,024