Canadian Critical Minerals Inc. (TSXV:CCMI)
Canada
· Delayed Price · Currency is CAD 0.0300
-0.0050 (-14.29%)
Jun 2, 2025, 4:00 PM EDT
TSXV:CCMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 806,321 |
| Jun 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 423,200 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 7,000 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 150,700 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 274,300 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 295,000 |
| May 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 16.67% | 157,500 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 890,000 |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 66,500 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 63,000 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,800 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 275,700 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 9,200 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 85,400 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 363,000 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 15,200 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,900 |
| May 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 399,700 |
| May 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | 20.00% | 631,000 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 50,000 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 138,700 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 238,000 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 171,000 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 6,500 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 50,000 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 349,000 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 905,600 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 72,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,906,000 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -16.67% | 758,000 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 5,000 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -16.67% | 143,000 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 162,000 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 101,500 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 326,300 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 31,200 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 100,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 66,000 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 53,000 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 307,600 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 170,600 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 7,000 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,000 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |