C3 Metals Inc. (TSXV:CCCM)
Canada flag Canada · Delayed Price · Currency is CAD
1.150
+0.020 (1.77%)
Oct 23, 2025, 3:14 PM EDT

C3 Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.181.181.151.151.151.77%6,770
Oct 22, 20251.151.151.121.131.13-3.42%44,500
Oct 21, 20251.201.201.151.171.17-2.50%62,300
Oct 20, 20251.201.201.201.201.20-0.83%4,013
Oct 17, 20251.271.271.201.211.21-2.42%34,200
Oct 16, 20251.301.301.151.241.24-5.34%56,600
Oct 15, 20251.251.311.221.311.314.80%89,200
Oct 14, 20251.201.251.181.251.255.93%61,744
Oct 10, 20251.201.201.151.181.181.72%23,024
Oct 9, 20251.201.201.151.161.160.87%60,200
Oct 8, 20251.151.181.141.151.15-184,100
Oct 7, 20251.111.151.111.151.154.55%15,400
Oct 6, 20251.151.151.101.101.10-3.51%15,500
Oct 3, 20251.101.151.101.141.143.64%19,600
Oct 2, 20251.081.151.081.101.10-1.79%65,841
Oct 1, 20251.231.231.081.121.12-8.20%70,845
Sep 30, 20251.281.291.211.221.22-3.17%60,800
Sep 29, 20251.081.321.081.261.2615.60%121,500
Sep 26, 20251.151.151.081.091.091.87%15,811
Sep 25, 20251.041.121.041.071.07-1.83%19,600
Sep 24, 20251.071.091.061.091.090.93%104,018
Sep 23, 20251.081.081.001.081.080.93%27,832
Sep 22, 20251.031.071.011.071.072.88%13,620
Sep 19, 20251.041.041.041.041.041.96%5,000
Sep 18, 20251.021.041.011.021.02-0.97%14,500
Sep 17, 20251.061.061.011.031.03-4.63%103,302
Sep 16, 20251.131.161.031.081.08-10.00%46,045
Sep 15, 20251.231.231.101.201.207.14%22,700
Sep 12, 20251.021.151.021.121.121.82%32,700
Sep 11, 20251.081.151.051.101.102.80%35,900
Sep 10, 20251.111.111.071.071.074.90%7,700
Sep 9, 20250.971.030.971.021.025.15%112,300
Sep 8, 20250.960.970.920.970.978.99%145,600
Sep 5, 20250.930.930.890.890.89-2,000
Sep 4, 20250.890.890.890.890.891.14%500
Sep 3, 20250.950.950.880.880.88-7.37%63,100
Sep 2, 20250.970.970.930.950.95-2.06%15,100
Aug 29, 20250.970.970.930.970.97-122,227
Aug 28, 20250.970.970.970.970.97-800
Aug 27, 20250.940.970.920.970.974.30%49,500
Aug 26, 20250.930.930.930.930.931.09%1,200
Aug 25, 20250.950.950.920.920.92-3.16%5,200
Aug 22, 20250.930.950.930.950.95-4,500
Aug 21, 20250.950.950.950.950.95-4,718
Aug 20, 20250.950.950.950.950.951.06%8,000
Aug 19, 20250.970.990.940.940.94-3.09%21,200
Aug 18, 20250.891.000.880.970.9712.79%92,500
Aug 15, 20250.850.860.830.860.862.38%25,200
Aug 14, 20250.800.850.790.840.849.09%34,300
Aug 13, 20250.770.770.770.770.77-21,600