C3 Metals Inc. (TSXV:CCCM)
Canada · Delayed Price · Currency is CAD 0.9000
+0.0100 (1.12%)
May 20, 2026, 2:38 PM EST
C3 Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | - | 1.12% | 35,855 |
| May 19, 2026 | 1.00 | 1.00 | 0.88 | 0.89 | 0.89 | -11.00% | 41,260 |
| May 15, 2026 | 1.04 | 1.04 | 0.97 | 1.00 | 1.00 | - | 5,616 |
| May 14, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | - | 24,049 |
| May 13, 2026 | 1.05 | 1.13 | 1.00 | 1.00 | 1.00 | -3.85% | 24,557 |
| May 12, 2026 | 1.12 | 1.12 | 1.02 | 1.04 | 1.04 | -7.14% | 43,606 |
| May 11, 2026 | 0.93 | 1.12 | 0.93 | 1.12 | 1.12 | 20.43% | 42,581 |
| May 7, 2026 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 14.81% | 7,005 |
| May 6, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | - | 21,102 |
| May 5, 2026 | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | 1.25% | 71,031 |
| May 4, 2026 | 0.78 | 0.81 | 0.77 | 0.80 | 0.80 | 8.11% | 97,951 |
| May 1, 2026 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -5.13% | 8,808 |
| Apr 30, 2026 | 0.80 | 0.80 | 0.71 | 0.78 | 0.78 | -3.70% | 72,105 |
| Apr 29, 2026 | 0.92 | 0.94 | 0.79 | 0.81 | 0.81 | -13.83% | 123,964 |
| Apr 28, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 7,723 |
| Apr 27, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 15,050 |
| Apr 24, 2026 | 0.99 | 1.00 | 0.94 | 0.94 | 0.94 | -6.00% | 27,036 |
| Apr 23, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 20,800 |
| Apr 22, 2026 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | - | 9,000 |
| Apr 21, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -4.81% | 4,100 |
| Apr 20, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -0.95% | 8,700 |
| Apr 17, 2026 | 0.99 | 1.07 | 0.97 | 1.05 | 1.05 | - | 37,701 |
| Apr 16, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | - | 7,830 |
| Apr 15, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 5.00% | 2,444 |
| Apr 14, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 2.04% | 31,362 |
| Apr 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 6.52% | 586 |
| Apr 10, 2026 | 0.98 | 0.99 | 0.90 | 0.92 | 0.92 | -8.91% | 40,393 |
| Apr 9, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 29,754 |
| Apr 8, 2026 | 1.04 | 1.04 | 0.95 | 1.00 | 1.00 | - | 31,244 |
| Apr 7, 2026 | 1.03 | 1.03 | 0.94 | 1.00 | 1.00 | -5.66% | 24,060 |
| Apr 6, 2026 | 1.00 | 1.06 | 0.96 | 1.06 | 1.06 | 1.92% | 5,200 |
| Apr 2, 2026 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 6.12% | 2,505 |
| Apr 1, 2026 | 1.05 | 1.06 | 0.98 | 0.98 | 0.98 | 2.08% | 26,568 |
| Mar 31, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 1.05% | 88,076 |
| Mar 30, 2026 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | -1.04% | 42,880 |
| Mar 27, 2026 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | -2.04% | 8,225 |
| Mar 26, 2026 | 1.01 | 1.08 | 0.98 | 0.98 | 0.98 | -5.77% | 15,008 |
| Mar 25, 2026 | 1.02 | 1.13 | 1.02 | 1.04 | 1.04 | 6.12% | 5,979 |
| Mar 24, 2026 | 1.14 | 1.14 | 0.97 | 0.98 | 0.98 | -14.04% | 12,292 |
| Mar 23, 2026 | 0.88 | 1.30 | 0.85 | 1.14 | 1.14 | 26.67% | 105,242 |
| Mar 20, 2026 | 1.03 | 1.03 | 0.88 | 0.90 | 0.90 | -15.89% | 91,919 |
| Mar 19, 2026 | 1.13 | 1.16 | 1.00 | 1.07 | 1.07 | -8.55% | 154,806 |
| Mar 18, 2026 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | 0.86% | 21,600 |
| Mar 17, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -5.69% | 52,700 |
| Mar 16, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 18,824 |
| Mar 13, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -3.97% | 6,925 |
| Mar 12, 2026 | 1.29 | 1.30 | 1.20 | 1.26 | 1.26 | -3.08% | 30,000 |
| Mar 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 9,039 |
| Mar 10, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | 2.46% | 16,355 |
| Mar 9, 2026 | 1.19 | 1.30 | 1.19 | 1.22 | 1.22 | 8.93% | 29,610 |