C3 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	1.11	1.11	1.07	1.07	1.07	4.90%	7,667
Sep 9, 2025	0.97	1.03	0.97	1.02	1.02	5.15%	112,300
Sep 8, 2025	0.96	0.97	0.92	0.97	0.97	8.99%	145,600
Sep 5, 2025	0.93	0.93	0.89	0.89	0.89	-	2,000
Sep 4, 2025	0.89	0.89	0.89	0.89	0.89	1.14%	500
Sep 3, 2025	0.95	0.95	0.88	0.88	0.88	-7.37%	63,100
Sep 2, 2025	0.97	0.97	0.93	0.95	0.95	-2.06%	15,100
Aug 29, 2025	0.97	0.97	0.93	0.97	0.97	-	122,227
Aug 28, 2025	0.97	0.97	0.97	0.97	0.97	-	800
Aug 27, 2025	0.94	0.97	0.92	0.97	0.97	4.30%	49,500
Aug 26, 2025	0.93	0.93	0.93	0.93	0.93	1.09%	1,200
Aug 25, 2025	0.95	0.95	0.92	0.92	0.92	-3.16%	5,200
Aug 22, 2025	0.93	0.95	0.93	0.95	0.95	-	4,500
Aug 21, 2025	0.95	0.95	0.95	0.95	0.95	-	4,718
Aug 20, 2025	0.95	0.95	0.95	0.95	0.95	1.06%	8,000
Aug 19, 2025	0.97	0.99	0.94	0.94	0.94	-3.09%	21,200
Aug 18, 2025	0.89	1.00	0.88	0.97	0.97	12.79%	92,500
Aug 15, 2025	0.85	0.86	0.83	0.86	0.86	2.38%	25,200
Aug 14, 2025	0.80	0.85	0.79	0.84	0.84	9.09%	34,300
Aug 13, 2025	0.77	0.77	0.77	0.77	0.77	-	21,600
Aug 12, 2025	0.74	0.77	0.74	0.77	0.77	5.48%	41,107
Aug 11, 2025	0.73	0.73	0.70	0.73	0.73	8.96%	109,247
Aug 8, 2025	0.68	0.69	0.66	0.67	0.67	-	165,742
Aug 7, 2025	0.69	0.69	0.65	0.67	0.67	-4.29%	114,500
Aug 6, 2025	0.72	0.72	0.70	0.70	0.70	3.70%	82,800
Aug 5, 2025	0.69	0.69	0.68	0.68	0.68	-2.17%	10,300
Aug 1, 2025	0.73	0.73	0.69	0.69	0.69	-	12,500
Jul 31, 2025	0.69	0.70	0.69	0.69	0.69	1.47%	6,000
Jul 30, 2025	0.74	0.74	0.68	0.68	0.68	-6.85%	74,200
Jul 29, 2025	0.74	0.75	0.72	0.73	0.73	-1.35%	23,500
Jul 28, 2025	0.76	0.76	0.74	0.74	0.74	-1.33%	22,000
Jul 25, 2025	0.76	0.76	0.75	0.75	0.75	-	18,000
Jul 24, 2025	0.79	0.79	0.74	0.75	0.75	-1.32%	16,443
Jul 23, 2025	0.78	0.78	0.75	0.76	0.76	-3.80%	52,500
Jul 22, 2025	0.81	0.81	0.79	0.79	0.79	-1.25%	4,600
Jul 21, 2025	0.80	0.81	0.77	0.80	0.80	3.90%	26,000
Jul 18, 2025	0.79	0.79	0.77	0.77	0.77	-3.75%	22,000
Jul 17, 2025	0.76	0.80	0.76	0.80	0.80	6.67%	22,113
Jul 16, 2025	0.79	0.80	0.75	0.75	0.75	-	54,300
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