C3 Metals Inc. (TSXV:CCCM)
Canada · Delayed Price · Currency is CAD 1.170
+0.010 (0.86%)
At close: Mar 18, 2026
C3 Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | 0.86% | 21,600 |
| Mar 17, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -5.69% | 52,700 |
| Mar 16, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 18,824 |
| Mar 13, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -3.97% | 6,925 |
| Mar 12, 2026 | 1.29 | 1.30 | 1.20 | 1.26 | 1.26 | -3.08% | 30,000 |
| Mar 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 9,039 |
| Mar 10, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | 2.46% | 16,355 |
| Mar 9, 2026 | 1.19 | 1.30 | 1.19 | 1.22 | 1.22 | 8.93% | 29,610 |
| Mar 6, 2026 | 1.13 | 1.18 | 1.12 | 1.12 | 1.12 | -0.88% | 30,100 |
| Mar 5, 2026 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -1.74% | 39,220 |
| Mar 4, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 30,798 |
| Mar 3, 2026 | 1.19 | 1.23 | 1.15 | 1.17 | 1.17 | -1.68% | 41,933 |
| Mar 2, 2026 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -1.65% | 24,929 |
| Feb 27, 2026 | 1.25 | 1.27 | 1.21 | 1.21 | 1.21 | -3.20% | 12,765 |
| Feb 26, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 4.17% | 36,221 |
| Feb 25, 2026 | 1.22 | 1.30 | 1.20 | 1.20 | 1.20 | -1.64% | 129,535 |
| Feb 24, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 13,500 |
| Feb 23, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 12,105 |
| Feb 20, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | - | 35,740 |
| Feb 19, 2026 | 1.25 | 1.29 | 1.20 | 1.22 | 1.22 | -3.94% | 66,200 |
| Feb 18, 2026 | 1.22 | 1.27 | 1.20 | 1.27 | 1.27 | 4.10% | 22,189 |
| Feb 17, 2026 | 1.29 | 1.29 | 1.15 | 1.22 | 1.22 | -5.43% | 41,501 |
| Feb 13, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 25,778 |
| Feb 12, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | 57,264 |
| Feb 11, 2026 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -2.22% | 31,470 |
| Feb 10, 2026 | 1.34 | 1.38 | 1.33 | 1.35 | 1.35 | 1.50% | 45,584 |
| Feb 9, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 3.10% | 98,923 |
| Feb 6, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | -0.77% | 72,541 |
| Feb 5, 2026 | 1.26 | 1.33 | 1.20 | 1.30 | 1.30 | - | 59,600 |
| Feb 4, 2026 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -2.99% | 46,815 |
| Feb 3, 2026 | 1.25 | 1.40 | 1.24 | 1.34 | 1.34 | 8.06% | 122,602 |
| Feb 2, 2026 | 1.17 | 1.36 | 1.17 | 1.24 | 1.24 | 7.83% | 143,859 |
| Jan 30, 2026 | 1.22 | 1.23 | 1.15 | 1.15 | 1.15 | -7.26% | 76,800 |
| Jan 29, 2026 | 1.25 | 1.30 | 1.16 | 1.24 | 1.24 | -0.80% | 125,280 |
| Jan 28, 2026 | 1.18 | 1.25 | 1.13 | 1.25 | 1.25 | 7.76% | 113,702 |
| Jan 27, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | - | 29,568 |
| Jan 26, 2026 | 1.28 | 1.32 | 1.16 | 1.16 | 1.16 | -9.38% | 106,175 |
| Jan 23, 2026 | 1.30 | 1.33 | 1.25 | 1.28 | 1.28 | -0.78% | 18,110 |
| Jan 22, 2026 | 1.23 | 1.32 | 1.22 | 1.29 | 1.29 | 5.74% | 110,583 |
| Jan 21, 2026 | 1.26 | 1.34 | 1.22 | 1.22 | 1.22 | - | 163,789 |
| Jan 20, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -5.43% | 10,904 |
| Jan 19, 2026 | 1.34 | 1.34 | 1.24 | 1.29 | 1.29 | 2.38% | 42,066 |
| Jan 16, 2026 | 1.35 | 1.35 | 1.25 | 1.26 | 1.26 | -6.67% | 55,440 |
| Jan 15, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | - | 9,992 |
| Jan 14, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 2.27% | 4,551 |
| Jan 13, 2026 | 1.42 | 1.42 | 1.30 | 1.32 | 1.32 | -6.38% | 63,155 |
| Jan 12, 2026 | 1.26 | 1.42 | 1.26 | 1.41 | 1.41 | 15.57% | 87,737 |
| Jan 9, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 9,805 |
| Jan 8, 2026 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | -4.58% | 8,339 |
| Jan 7, 2026 | 1.23 | 1.39 | 1.21 | 1.31 | 1.31 | 3.97% | 37,338 |