C3 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.70	0.73	0.69	0.73	0.73	5.07%	218,000
Aug 27, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	105,856
Aug 26, 2026	0.76	0.76	0.71	0.71	0.71	-4.05%	65,100
Aug 25, 2026	0.75	0.76	0.74	0.74	0.74	1.37%	61,155
Aug 24, 2026	0.76	0.76	0.72	0.73	0.73	-3.95%	28,501
Aug 21, 2026	0.79	0.79	0.76	0.76	0.76	-	23,800
Aug 20, 2026	0.79	0.80	0.76	0.76	0.76	-5.00%	30,999
Aug 19, 2026	0.74	0.83	0.74	0.80	0.80	9.59%	352,660
Aug 18, 2026	0.70	0.73	0.70	0.73	0.73	4.29%	55,505
Aug 17, 2026	0.70	0.70	0.70	0.70	0.70	-	38,500
Aug 14, 2026	0.70	0.71	0.70	0.70	0.70	-2.78%	74,019
Aug 13, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	8,700
Aug 12, 2026	0.75	0.75	0.72	0.73	0.73	-1.35%	98,874
Aug 11, 2026	0.74	0.75	0.72	0.74	0.74	-1.33%	89,225
Aug 10, 2026	0.75	0.78	0.75	0.75	0.75	-	67,738
Aug 7, 2026	0.75	0.75	0.75	0.75	0.75	-	11,050
Aug 6, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	16,425
Aug 5, 2026	0.75	0.76	0.74	0.76	0.76	1.33%	63,500
Aug 4, 2026	0.79	0.79	0.75	0.75	0.75	-	16,811
Jul 31, 2026	0.77	0.77	0.75	0.75	0.75	-	11,400
Jul 30, 2026	0.77	0.77	0.74	0.75	0.75	-3.85%	12,500
Jul 29, 2026	0.75	0.78	0.75	0.78	0.78	1.30%	10,627
Jul 28, 2026	0.78	0.78	0.77	0.77	0.77	2.67%	3,504
Jul 27, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	48,028
Jul 24, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	38,850
Jul 23, 2026	0.76	0.79	0.75	0.75	0.75	-5.06%	33,000
Jul 22, 2026	0.79	0.79	0.79	0.79	0.79	5.33%	3,037
Jul 21, 2026	0.75	0.75	0.74	0.75	0.75	-	9,580
Jul 20, 2026	0.77	0.77	0.75	0.75	0.75	-1.32%	8,500
Jul 17, 2026	0.77	0.77	0.75	0.76	0.76	-	32,600
Jul 16, 2026	0.80	0.80	0.76	0.76	0.76	-8.43%	29,319
Jul 15, 2026	0.81	0.83	0.81	0.83	0.83	2.47%	1,000
Jul 14, 2026	0.79	0.81	0.79	0.81	0.81	2.53%	2,903
Jul 13, 2026	0.83	0.83	0.79	0.79	0.79	-5.95%	24,200
Jul 10, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	19,750
Jul 9, 2026	0.83	0.85	0.83	0.85	0.85	3.66%	7,000
Jul 8, 2026	0.81	0.84	0.80	0.82	0.82	-2.38%	29,002
Jul 7, 2026	0.84	0.84	0.84	0.84	0.84	5.00%	2,510
Jul 6, 2026	0.80	0.88	0.80	0.80	0.80	2.56%	40,602
Jul 3, 2026	0.83	0.83	0.78	0.78	0.78	-1.27%	6,500
Jul 2, 2026	0.76	0.84	0.76	0.79	0.79	-	21,538
Jun 30, 2026	0.79	0.79	0.77	0.79	0.79	1.28%	49,000
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