C3 Metals Inc. (TSXV:CCCM)
Canada · Delayed Price · Currency is CAD 1.120
-0.100 (-8.20%)
Oct 1, 2025, 3:59 PM EDT
C3 Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.23 | 1.23 | 1.08 | 1.12 | 1.12 | -8.20% | 55,645 |
| Sep 30, 2025 | 1.28 | 1.29 | 1.21 | 1.22 | 1.22 | -3.17% | 60,800 |
| Sep 29, 2025 | 1.08 | 1.32 | 1.08 | 1.26 | 1.26 | 15.60% | 121,500 |
| Sep 26, 2025 | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | 1.87% | 15,811 |
| Sep 25, 2025 | 1.04 | 1.12 | 1.04 | 1.07 | 1.07 | -1.83% | 19,600 |
| Sep 24, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 0.93% | 104,018 |
| Sep 23, 2025 | 1.08 | 1.08 | 1.00 | 1.08 | 1.08 | 0.93% | 27,832 |
| Sep 22, 2025 | 1.03 | 1.07 | 1.01 | 1.07 | 1.07 | 2.88% | 13,620 |
| Sep 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 5,000 |
| Sep 18, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 14,500 |
| Sep 17, 2025 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -4.63% | 103,302 |
| Sep 16, 2025 | 1.13 | 1.16 | 1.03 | 1.08 | 1.08 | -10.00% | 46,045 |
| Sep 15, 2025 | 1.23 | 1.23 | 1.10 | 1.20 | 1.20 | 7.14% | 22,700 |
| Sep 12, 2025 | 1.02 | 1.15 | 1.02 | 1.12 | 1.12 | 1.82% | 32,700 |
| Sep 11, 2025 | 1.08 | 1.15 | 1.05 | 1.10 | 1.10 | 2.80% | 35,900 |
| Sep 10, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | 4.90% | 7,700 |
| 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 |