C3 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.25	0.25	0.25	0.25	0.25	-2.00%	7,500
Dec 19, 2024	0.25	0.25	0.25	0.25	0.25	2.04%	7,500
Dec 18, 2024	0.24	0.25	0.24	0.25	0.25	2.08%	7,500
Dec 17, 2024	0.24	0.24	0.24	0.24	0.24	-	-
Dec 16, 2024	0.24	0.24	0.24	0.24	0.24	-2.04%	2,000
Dec 13, 2024	0.23	0.25	0.23	0.25	0.25	2.08%	18,000
Dec 12, 2024	0.24	0.24	0.24	0.24	0.24	2.13%	131,000
Dec 11, 2024	0.24	0.24	0.23	0.24	0.24	-	298,800
Dec 10, 2024	0.24	0.24	0.24	0.24	0.24	-	13,500
Dec 9, 2024	0.24	0.24	0.23	0.24	0.24	2.17%	62,231
Dec 6, 2024	0.23	0.23	0.23	0.23	0.23	-	-
Dec 5, 2024	0.23	0.23	0.23	0.23	0.23	-4.17%	70,038
Dec 4, 2024	0.25	0.25	0.24	0.24	0.24	-2.04%	8,506
Dec 3, 2024	0.25	0.25	0.25	0.25	0.25	-2.00%	1,800
Dec 2, 2024	0.26	0.26	0.25	0.25	0.25	-1.96%	137,000
Nov 29, 2024	0.26	0.26	0.26	0.26	0.26	-	-
Nov 28, 2024	0.26	0.26	0.26	0.26	0.26	-	-
Nov 27, 2024	0.26	0.26	0.26	0.26	0.26	-	16,500
Nov 26, 2024	0.26	0.26	0.26	0.26	0.26	-	14,000
Nov 25, 2024	0.26	0.26	0.26	0.26	0.26	-	-
Nov 22, 2024	0.26	0.26	0.26	0.26	0.26	2.00%	4,038
Nov 21, 2024	0.25	0.25	0.25	0.25	0.25	-1.96%	100,215
Nov 20, 2024	0.26	0.26	0.25	0.26	0.26	-	32,500
Nov 19, 2024	0.26	0.27	0.26	0.26	0.26	-3.77%	117,346
Nov 18, 2024	0.27	0.27	0.27	0.27	0.27	1.92%	3,506
Nov 15, 2024	0.26	0.26	0.26	0.26	0.26	-	201,700
Nov 14, 2024	0.26	0.26	0.26	0.26	0.26	1.96%	1,615
Nov 13, 2024	0.26	0.26	0.25	0.26	0.26	-	32,500
Nov 12, 2024	0.30	0.30	0.26	0.26	0.26	-15.00%	23,500
Nov 11, 2024	0.31	0.31	0.30	0.30	0.30	-1.64%	1,500
Nov 8, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Nov 7, 2024	0.32	0.32	0.31	0.31	0.31	-3.17%	47,510
Nov 6, 2024	0.32	0.32	0.32	0.32	0.32	-	2,800
Nov 5, 2024	0.32	0.32	0.32	0.32	0.32	-1.56%	2,500
Nov 4, 2024	0.33	0.33	0.32	0.32	0.32	-3.03%	27,512
Nov 1, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Oct 31, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Oct 30, 2024	0.33	0.33	0.33	0.33	0.33	-	33,000
Oct 29, 2024	0.34	0.34	0.33	0.33	0.33	-	43,500
Oct 28, 2024	0.33	0.33	0.33	0.33	0.33	-1.49%	13,300
Oct 25, 2024	0.34	0.34	0.34	0.34	0.34	-1.47%	5,000
Oct 24, 2024	0.34	0.34	0.34	0.34	0.34	-	49,600
Oct 23, 2024	0.35	0.35	0.34	0.34	0.34	-2.86%	31,635
Oct 22, 2024	0.35	0.35	0.35	0.35	0.35	1.45%	19,900
Oct 21, 2024	0.34	0.35	0.34	0.35	0.35	1.47%	20,000
Oct 18, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Oct 17, 2024	0.34	0.34	0.34	0.34	0.34	-	4,912
Oct 16, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Oct 15, 2024	0.36	0.36	0.34	0.34	0.34	-2.86%	5,100
Oct 11, 2024	0.35	0.36	0.35	0.35	0.35	-	41,500
Oct 10, 2024	0.37	0.37	0.35	0.35	0.35	-6.67%	20,800
Oct 9, 2024	0.38	0.38	0.38	0.38	0.38	-2.60%	1,502
Oct 8, 2024	0.37	0.39	0.37	0.39	0.39	5.48%	4,116
Oct 7, 2024	0.37	0.37	0.37	0.37	0.37	-3.95%	4,800
Oct 4, 2024	0.38	0.38	0.38	0.38	0.38	-	5,000
Oct 3, 2024	0.36	0.38	0.36	0.38	0.38	5.56%	11,000
Oct 2, 2024	0.36	0.36	0.36	0.36	0.36	1.41%	9,500
Oct 1, 2024	0.36	0.36	0.36	0.36	0.36	1.43%	2,500
Sep 30, 2024	0.35	0.35	0.35	0.35	0.35	-2.78%	1,538
Sep 27, 2024	0.36	0.36	0.36	0.36	0.36	2.86%	1,000
Sep 26, 2024	0.33	0.35	0.33	0.35	0.35	11.11%	29,500
Sep 25, 2024	0.32	0.32	0.32	0.32	0.32	-3.08%	500
Sep 24, 2024	0.32	0.33	0.32	0.33	0.33	6.56%	20,000
Sep 23, 2024	0.31	0.32	0.30	0.31	0.31	-	28,500
Sep 20, 2024	0.30	0.31	0.29	0.31	0.31	1.67%	72,000
Sep 19, 2024	0.29	0.30	0.29	0.30	0.30	9.09%	11,500
Sep 18, 2024	0.31	0.31	0.28	0.28	0.28	-11.29%	5,017
Sep 17, 2024	0.31	0.31	0.31	0.31	0.31	5.08%	4,000
Sep 16, 2024	0.31	0.31	0.30	0.30	0.30	-4.84%	14,000
Sep 13, 2024	0.31	0.31	0.31	0.31	0.31	-3.13%	9,000
Sep 12, 2024	0.32	0.32	0.32	0.32	0.32	3.23%	600
Sep 11, 2024	0.31	0.32	0.31	0.31	0.31	-3.13%	8,524
Sep 10, 2024	0.32	0.32	0.30	0.32	0.32	-1.54%	13,000
Sep 9, 2024	0.32	0.34	0.32	0.33	0.33	-1.52%	16,500
Sep 6, 2024	0.31	0.33	0.31	0.33	0.33	-2.94%	1,500
Sep 5, 2024	0.33	0.34	0.31	0.34	0.34	-	28,900
Sep 4, 2024	0.33	0.34	0.33	0.34	0.34	3.03%	11,000
Sep 3, 2024	0.33	0.33	0.33	0.33	0.33	3.13%	3,000
Aug 30, 2024	0.32	0.32	0.31	0.32	0.32	-5.88%	8,000
Aug 29, 2024	0.33	0.34	0.33	0.34	0.34	-	5,000
Aug 28, 2024	0.34	0.34	0.34	0.34	0.34	6.25%	1,500
Aug 27, 2024	0.34	0.34	0.32	0.32	0.32	-4.48%	14,501
Aug 26, 2024	0.32	0.34	0.32	0.34	0.34	4.69%	8,615
Aug 23, 2024	0.34	0.34	0.32	0.32	0.32	-4.48%	2,000
Aug 22, 2024	0.34	0.34	0.34	0.34	0.34	-	27,500
Aug 21, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Aug 20, 2024	0.32	0.34	0.30	0.34	0.34	1.52%	56,000
Aug 19, 2024	0.33	0.33	0.33	0.33	0.33	-	22,117
Aug 16, 2024	0.32	0.33	0.32	0.33	0.33	10.00%	16,800
Aug 15, 2024	0.27	0.30	0.27	0.30	0.30	20.00%	31,200
Aug 14, 2024	0.24	0.27	0.24	0.25	0.25	2.04%	36,704
Aug 13, 2024	0.22	0.25	0.22	0.25	0.25	16.67%	8,100
Aug 12, 2024	0.22	0.22	0.21	0.21	0.21	-14.29%	5,000
Aug 9, 2024	0.25	0.25	0.25	0.25	0.25	-	-
Aug 8, 2024	0.25	0.25	0.25	0.25	0.25	8.89%	5,000
Aug 7, 2024	0.23	0.23	0.23	0.23	0.23	-	-
Aug 6, 2024	0.20	0.23	0.20	0.23	0.23	12.50%	20,000
Aug 2, 2024	0.23	0.23	0.20	0.20	0.20	-13.04%	20,500
Aug 1, 2024	0.23	0.23	0.23	0.23	0.23	-	-
Jul 31, 2024	0.23	0.23	0.23	0.23	0.23	-	18,000