Canadian Critical Minerals Inc. (TSXV:CCMI)
Canada
· Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT
TSXV:CCMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 110,000 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 54,000 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 15,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 75,600 |
| Mar 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 70,000 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 102,000 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 146,000 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 286,200 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 14.29% | 569,000 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 665,000 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 34,000 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 3,500 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 6,000 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 49,000 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 65,000 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 479,200 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 69,000 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 47,500 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 105,100 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 27,300 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 4,000 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 41,000 |
| Feb 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |