Canada Carbon Inc. (TSXV:CCB)
Canada · Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
Aug 12, 2025, 12:27 PM EST
Canada Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,650 |
| Aug 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 300,799 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 192,101 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 38,000 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 20,000 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 51,005 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 19,417 |
| Jul 28, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 254,136 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 30,000 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 110,001 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 6,000 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,009,582 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 3,165 |
| Jul 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 46,020 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 109,333 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 4,921 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 301,000 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 8,000 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 550,060 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,500 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 807,000 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 940,000 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 13,500 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 226,000 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,410 |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,000 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 175,000 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 100.00% | 19,000 |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 395,010 |
| Jun 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 34,000 |
| Jun 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 626,200 |
| Jun 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 1,989 |
| Jun 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 2,000 |
| Jun 18, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 115,010 |
| Jun 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 80,010 |
| Jun 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200,000 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 101,550 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 24,010 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 807,000 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 51,000 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,000 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 166,500 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 405,000 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 94,500 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,500 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,010 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,000 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,010 |
| May 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 370,000 |