Canada Carbon Inc. (TSXV:CCB)
Canada
· Delayed Price · Currency is CAD 0.0100
0.00 (0.00%)
Jun 6, 2025, 3:00 PM EDT
Canada Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 1,500 |
| 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 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| 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 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,000 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 347,000 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 45,100 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,000 |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,000 |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 1,050,300 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 1,100 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 39,000 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 106,300 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 9,200 |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,127,900 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 59,000 |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 425,900 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 2,350,500 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 21,000 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 23, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 9,000 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 1,000 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 471,732 |
| Apr 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 11,400 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,500 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,000 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 31,000 |
| Apr 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 31,000 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 4,125 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,728,900 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 13,000 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 35,000 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 100,000 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | - |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 118,000 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 10,000 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 109,001 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |