C3 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	0.81	0.83	0.81	0.82	0.82	-3.56%	9,255
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