C3 Metals Inc. (TSXV:CCCM)
Canada · Delayed Price · Currency is CAD 0.7900
+0.0400 (5.33%)
Jul 16, 2025, 10:38 AM EDT
C3 Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.14% | 5,000 |
| Jul 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 4.48% | 55,200 |
| Jul 10, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 5,800 |
| Jul 9, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -4.29% | 8,000 |
| Jul 8, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -6.67% | 29,330 |
| Jul 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 10,100 |
| Jul 4, 2025 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | 5.63% | 30,230 |
| Jul 3, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -1.39% | 13,100 |
| Jul 2, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | 2.86% | 40,200 |
| Jun 30, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | - | 60,234 |
| Jun 27, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 11.11% | 78,926 |
| Jun 26, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.08% | 31,400 |
| Jun 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2,520 |
| Jun 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 19,110 |
| Jun 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 9,938 |
| Jun 20, 2025 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | - | 13,000 |
| Jun 19, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 4.84% | 21,824 |
| Jun 18, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | 1.64% | 22,800 |
| Jun 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jun 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 50,615 |
| Jun 13, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 10,500 |
| Jun 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 5,000 |
| Jun 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.62% | 16,102 |
| Jun 10, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | - | 12,432 |
| Jun 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | 3,300 |
| Jun 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 5, 2025 | 0.65 | 0.68 | 0.63 | 0.63 | 0.63 | 1.61% | 12,200 |
| Jun 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.33% | 9,432 |
| Jun 3, 2025 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | 1.69% | 23,000 |
| Jun 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 32,400 |
| May 30, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | - | 118,800 |
| May 29, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | 1.69% | 43,700 |
| May 28, 2025 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -4.84% | 62,534 |
| May 27, 2025 | 0.62 | 0.65 | 0.62 | 0.62 | 0.62 | 6.90% | 61,600 |
| May 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 1,500 |
| May 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| May 22, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -4.84% | 23,500 |
| May 21, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 8.77% | 74,000 |
| May 20, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -10.94% | 9,000 |
| May 16, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| May 14, 2025 | 0.58 | 0.64 | 0.51 | 0.64 | 0.64 | 4.92% | 92,320 |
| May 13, 2025 | 0.57 | 0.66 | 0.57 | 0.61 | 0.61 | -7.58% | 48,303 |
| May 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 9, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.76% | 1,942 |
| May 7, 2025 | 0.65 | 0.65 | 0.56 | 0.63 | 0.63 | -7.35% | 26,600 |
| May 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 500 |
| May 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 2,000 |