C3 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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