C3 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.64	0.64	0.64	0.64	0.64	-	5,001
Oct 8, 2026	0.64	0.65	0.64	0.64	0.64	-	87,501
Oct 7, 2026	0.65	0.65	0.63	0.64	0.64	1.59%	40,500
Oct 6, 2026	0.62	0.65	0.61	0.63	0.63	-	17,500
Oct 5, 2026	0.63	0.65	0.63	0.63	0.63	3.28%	16,050
Oct 2, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	8,652
Oct 1, 2026	0.62	0.63	0.60	0.60	0.60	-4.76%	90,001
Sep 30, 2026	0.62	0.65	0.62	0.63	0.63	-	145,935
Sep 29, 2026	0.63	0.63	0.63	0.63	0.63	-	25,002
Sep 28, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	160,850
Sep 25, 2026	0.69	0.69	0.64	0.65	0.65	-1.52%	153,000
Sep 24, 2026	0.66	0.74	0.65	0.66	0.66	4.76%	195,347
Sep 23, 2026	0.63	0.63	0.62	0.63	0.63	1.61%	114,800
Sep 22, 2026	0.67	0.67	0.62	0.62	0.62	-7.46%	113,029
Sep 21, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	37,700
Sep 18, 2026	0.73	0.73	0.68	0.68	0.68	-	10,159
Sep 17, 2026	0.69	0.69	0.68	0.68	0.68	-	262,000
Sep 16, 2026	0.72	0.72	0.68	0.68	0.68	-2.86%	90,000
Sep 15, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	18,969
Sep 14, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	81,002
Sep 11, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	64,600
Sep 10, 2026	0.69	0.69	0.68	0.68	0.68	-2.86%	28,353
Sep 9, 2026	0.70	0.70	0.69	0.70	0.70	-	89,260
Sep 8, 2026	0.70	0.71	0.69	0.70	0.70	0.72%	76,843
Sep 4, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	29,500
Sep 3, 2026	0.70	0.70	0.69	0.70	0.70	-	80,576
Sep 2, 2026	0.72	0.72	0.70	0.70	0.70	-	50,500
Sep 1, 2026	0.69	0.74	0.68	0.70	0.70	-	51,114
Aug 31, 2026	0.72	0.74	0.69	0.70	0.70	-3.45%	82,562
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