C3 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.79	0.79	0.77	0.78	-	-	30,500
Jun 29, 2026	0.73	0.78	0.73	0.78	0.78	-	24,984
Jun 26, 2026	0.67	0.78	0.67	0.78	0.78	13.04%	83,110
Jun 25, 2026	0.65	0.69	0.63	0.69	0.69	9.52%	95,511
Jun 24, 2026	0.65	0.67	0.63	0.63	0.63	-3.08%	191,410
Jun 23, 2026	0.65	0.65	0.65	0.65	0.65	-2.99%	38,010
Jun 22, 2026	0.67	0.67	0.64	0.67	0.67	-	103,390
Jun 19, 2026	0.67	0.67	0.66	0.67	0.67	-4.29%	20,569
Jun 18, 2026	0.70	0.70	0.68	0.70	0.70	-2.78%	126,861
Jun 17, 2026	0.77	0.78	0.72	0.72	0.72	-7.69%	86,770
Jun 16, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	7,010
Jun 15, 2026	0.74	0.79	0.71	0.79	0.79	12.86%	22,401
Jun 12, 2026	0.71	0.72	0.70	0.70	0.70	-	41,010
Jun 11, 2026	0.72	0.74	0.69	0.70	0.70	-	52,416
Jun 10, 2026	0.71	0.75	0.70	0.70	0.70	-9.09%	88,923
Jun 9, 2026	0.79	0.82	0.76	0.77	0.77	-3.75%	92,000
Jun 8, 2026	0.80	0.81	0.80	0.80	0.80	-	23,000
Jun 5, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	120,105
Jun 4, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	15,600
Jun 3, 2026	0.81	0.81	0.80	0.80	0.80	-	3,500
Jun 2, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	7,500
Jun 1, 2026	0.79	0.83	0.79	0.82	0.82	2.50%	10,769
May 29, 2026	0.84	0.84	0.80	0.80	0.80	-8.05%	12,100
May 28, 2026	0.78	0.87	0.78	0.87	0.87	6.10%	19,643
May 27, 2026	0.80	0.83	0.80	0.82	0.82	-	6,521
May 26, 2026	0.83	0.83	0.76	0.82	0.82	-4.65%	88,871
May 25, 2026	0.83	0.86	0.83	0.86	0.86	-	2,945
May 21, 2026	0.86	0.90	0.86	0.86	0.86	-4.44%	20,166
May 20, 2026	0.94	0.94	0.90	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