Skip to main content
C3 Metals Inc. (TSXV:CCCM)
Canada flag Canada · Delayed Price · Currency is CAD
0.6000
0.00 (0.00%)
May 30, 2025, 1:15 PM EDT

C3 Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20250.580.610.580.600.60-118,800
May 29, 20250.600.610.590.600.601.69%43,700
May 28, 20250.630.630.590.590.59-4.84%62,534
May 27, 20250.620.650.620.620.626.90%61,600
May 26, 20250.580.580.580.580.58-1.69%1,500
May 23, 20250.590.590.590.590.59--
May 22, 20250.580.590.580.590.59-4.84%23,500
May 21, 20250.580.620.580.620.628.77%74,000
May 20, 20250.590.600.570.570.57-10.94%9,000
May 16, 20250.640.640.640.640.64--
May 15, 20250.640.640.640.640.64--
May 14, 20250.580.640.510.640.644.92%92,320
May 13, 20250.570.660.570.610.61-7.58%48,303
May 12, 20250.660.660.660.660.66--
May 9, 20250.660.660.660.660.66--
May 8, 20250.660.660.660.660.664.76%1,942
May 7, 20250.650.650.560.630.63-7.35%26,600
May 6, 20250.680.680.680.680.68-1.45%500
May 5, 20250.690.690.690.690.69-2,000
May 2, 20250.690.690.690.690.696.15%10,000
May 1, 20250.650.650.650.650.65--
Apr 30, 20250.630.650.630.650.65-5.80%6,500
Apr 29, 20250.690.700.650.690.69-17,800
Apr 28, 20250.690.690.690.690.69-1.43%16,730
Apr 25, 20250.690.700.690.700.701.45%41,120
Apr 24, 20250.700.700.690.690.691.47%20,500
Apr 23, 20250.680.680.680.680.68--
Apr 22, 20250.700.700.680.680.68-2.86%28,000
Apr 21, 20250.700.700.700.700.702.94%1,000
Apr 17, 20250.690.690.680.680.68-5.56%8,010
Apr 16, 20250.680.720.680.720.722.86%13,115
Apr 15, 20250.720.750.700.700.70-4.11%22,140
Apr 14, 20250.690.750.690.730.738.96%19,738
Apr 11, 20250.670.670.670.670.67-38,400
Apr 10, 20250.650.670.650.670.6711.67%16,000
Apr 9, 20250.600.600.590.600.60-10.45%116,931
Apr 8, 20250.660.680.660.670.6711.67%21,300
Apr 7, 20250.660.670.600.600.60-11.76%14,000
Apr 4, 20250.700.700.680.680.68-43,000
Apr 3, 20250.710.720.680.680.68-3,500
Apr 2, 20250.680.680.680.680.68-1.45%44,600
Apr 1, 20250.680.690.680.690.696.15%12,700
Mar 31, 20250.650.650.650.650.651.56%7,500
Mar 28, 20250.630.640.630.640.6410.34%8,500
Mar 27, 20250.580.580.580.580.58-10.77%2,307
Mar 26, 20250.650.650.650.650.65-1,500
Mar 25, 20250.610.650.610.650.65-2.99%19,601
Mar 24, 20250.550.670.550.670.6717.54%46,500
Mar 21, 20250.530.570.530.570.577.55%4,000
Mar 20, 20250.530.530.530.530.53-7,000