C3 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	0.69	0.69	0.69	0.69	0.69	6.15%	10,000
Apr 30, 2025	0.63	0.65	0.63	0.65	0.65	-5.80%	6,500
Apr 29, 2025	0.69	0.70	0.65	0.69	0.69	-	17,800
Apr 28, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	16,730
Apr 25, 2025	0.69	0.70	0.69	0.70	0.70	1.45%	41,120
Apr 24, 2025	0.70	0.70	0.69	0.69	0.69	1.47%	20,500
Apr 23, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Apr 22, 2025	0.70	0.70	0.68	0.68	0.68	-2.86%	28,000
Apr 21, 2025	0.70	0.70	0.70	0.70	0.70	2.94%	1,000
Apr 17, 2025	0.69	0.69	0.68	0.68	0.68	-5.56%	8,010
Apr 16, 2025	0.68	0.72	0.68	0.72	0.72	2.86%	13,115
Apr 15, 2025	0.72	0.75	0.70	0.70	0.70	-4.11%	22,140
Apr 14, 2025	0.69	0.75	0.69	0.73	0.73	8.96%	19,738
Apr 11, 2025	0.67	0.67	0.67	0.67	0.67	-	38,400
Apr 10, 2025	0.65	0.67	0.65	0.67	0.67	11.67%	16,000
Apr 9, 2025	0.60	0.60	0.59	0.60	0.60	-10.45%	116,931
Apr 8, 2025	0.66	0.68	0.66	0.67	0.67	11.67%	21,300
Apr 7, 2025	0.66	0.67	0.60	0.60	0.60	-11.76%	14,000
Apr 4, 2025	0.70	0.70	0.68	0.68	0.68	-	43,000
Apr 3, 2025	0.71	0.72	0.68	0.68	0.68	-	3,500
Apr 2, 2025	0.68	0.68	0.68	0.68	0.68	-1.45%	44,600
Apr 1, 2025	0.68	0.69	0.68	0.69	0.69	6.15%	12,700
Mar 31, 2025	0.65	0.65	0.65	0.65	0.65	1.56%	7,500
Mar 28, 2025	0.63	0.64	0.63	0.64	0.64	10.34%	8,500
Mar 27, 2025	0.58	0.58	0.58	0.58	0.58	-10.77%	2,307
Mar 26, 2025	0.65	0.65	0.65	0.65	0.65	-	1,500
Mar 25, 2025	0.61	0.65	0.61	0.65	0.65	-2.99%	19,601
Mar 24, 2025	0.55	0.67	0.55	0.67	0.67	17.54%	46,500
Mar 21, 2025	0.53	0.57	0.53	0.57	0.57	7.55%	4,000
Mar 20, 2025	0.53	0.53	0.53	0.53	0.53	-	7,000
Mar 19, 2025	0.57	0.60	0.53	0.53	0.53	-7.02%	35,515
Mar 18, 2025	0.57	0.57	0.57	0.57	0.57	-	10,000
Mar 17, 2025	0.57	0.57	0.57	0.57	0.57	-	9,000
Mar 14, 2025	0.57	0.57	0.57	0.57	0.57	1.79%	3,500
Mar 13, 2025	0.52	0.56	0.52	0.56	0.56	5.66%	13,501
Mar 12, 2025	0.53	0.53	0.53	0.53	0.53	-	1,000
Mar 11, 2025	0.52	0.54	0.52	0.53	0.53	-7.02%	11,100
Mar 10, 2025	0.57	0.57	0.57	0.57	0.57	1.79%	1,500
Mar 7, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	25,000
Mar 6, 2025	0.55	0.55	0.55	0.55	0.55	-5.17%	19,300
Mar 5, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Mar 4, 2025	0.59	0.59	0.58	0.58	0.58	-3.33%	3,715
Mar 3, 2025	0.64	0.70	0.60	0.60	0.60	-6.25%	193,242
Feb 28, 2025	0.57	0.75	0.57	0.64	0.64	18.52%	44,100
Feb 27, 2025	0.52	0.60	0.52	0.54	0.54	1.89%	35,040
Feb 26, 2025	0.49	0.53	0.49	0.53	0.53	-	18,615
Feb 25, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	2,500
Feb 24, 2025	0.50	0.52	0.49	0.52	0.52	8.33%	26,623
Feb 21, 2025	0.50	0.50	0.48	0.48	0.48	-4.00%	39,118
Feb 20, 2025	0.50	0.50	0.49	0.50	0.50	2.04%	6,000