C3 Metals Inc. (CUAUF)
OTCMKTS
· Delayed Price · Currency is USD
0.4996
-0.0120 (-2.35%)
Apr 24, 2025, 3:10 PM EDT
C3 Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 8.04% | 10,400 |
| Apr 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -11.55% | 1,520 |
| Apr 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Apr 21, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 2.11% | 1,523 |
| Apr 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.02% | 1,450 |
| Apr 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.43% | 197 |
| Apr 15, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -7.56% | 1,174 |
| Apr 14, 2025 | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | 16.29% | 2,000 |
| Apr 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.67% | 1,000 |
| Apr 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 6.34% | 4,912 |
| Apr 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.19% | 1,011 |
| Apr 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 22,691 |
| Apr 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 12,000 |
| Apr 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.25% | 4,700 |
| Apr 1, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.80% | 5,500 |
| Mar 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 28, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.80% | 7,715 |
| Mar 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.40% | 100 |
| Mar 25, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 5.75% | 7,584 |
| Mar 24, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 13.73% | 6,000 |
| Mar 21, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -2.82% | 900 |
| Mar 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 19, 2025 | 0.43 | 0.43 | 0.38 | 0.38 | 0.38 | 1.66% | 6,475 |
| Mar 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -14.27% | 100 |
| Mar 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 13.31% | 400 |
| Mar 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 7.73% | 150 |
| Mar 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 11, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -9.93% | 21,025 |
| Mar 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -15.07% | 500 |
| Mar 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 3, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | 11.19% | 5,515 |
| Feb 28, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 8.98% | 7,170 |
| Feb 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.75% | 1,500 |
| Feb 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.78% | 7,950 |
| Feb 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 11.87% | 500 |
| Feb 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.19% | 2,500 |
| Feb 18, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 6.29% | 3,975 |
| Feb 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 13, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | 77.71% | 25,434 |
| Feb 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |