C3 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 19, 2025	0.49	0.49	0.45	0.49	0.49	2.08%	35,300
Feb 18, 2025	0.48	0.49	0.45	0.48	0.48	-	67,000
Feb 14, 2025	0.46	0.48	0.46	0.48	0.48	-2.04%	52,400
Feb 13, 2025	0.47	0.50	0.44	0.49	0.49	4.26%	143,930
Feb 12, 2025	0.42	0.50	0.42	0.47	0.47	27.03%	313,003
Feb 11, 2025	0.36	0.45	0.36	0.37	0.37	21.31%	348,000
Feb 10, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	11,000
Feb 7, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	36,700
Feb 6, 2025	0.31	0.32	0.31	0.32	0.32	5.00%	55,000
Feb 5, 2025	0.29	0.30	0.29	0.30	0.30	5.26%	38,500
Feb 4, 2025	0.29	0.29	0.29	0.29	0.29	-	5,000
Feb 3, 2025	0.29	0.29	0.29	0.29	0.29	1.79%	5,000
Jan 31, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Jan 30, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	78,000
Jan 29, 2025	0.29	0.29	0.28	0.28	0.28	-3.51%	28,532
Jan 28, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jan 27, 2025	0.28	0.29	0.28	0.29	0.29	3.64%	14,500
Jan 24, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	9,200
Jan 23, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	20,000
Jan 22, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	29,500
Jan 21, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	863,108
Jan 20, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jan 17, 2025	0.29	0.29	0.29	0.29	0.29	-	4,500