Three Crowns Critical Metals Inc. (TSXV:TCCM)
Canada · Delayed Price · Currency is CAD 0.6100
+0.0200 (3.39%)
Aug 20, 2026, 3:50 PM EST
TSXV:TCCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | 3.39% | 3,634 |
| Aug 19, 2026 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -10.61% | 14,674 |
| Aug 18, 2026 | 0.76 | 0.76 | 0.66 | 0.66 | 0.66 | -21.43% | 7,648 |
| Aug 17, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.55% | 565 |
| Aug 11, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1,000 |
| Aug 7, 2026 | 0.60 | 0.88 | 0.60 | 0.88 | 0.88 | 69.23% | 3,587 |
| Aug 5, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -14.75% | 5,161 |
| Aug 4, 2026 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -15.28% | 10,004 |
| Jul 29, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 750 |
| Jul 27, 2026 | 0.60 | 0.72 | 0.60 | 0.72 | 0.72 | 7.46% | 7,587 |
| Jul 24, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -15.19% | 2,020 |
| Jul 23, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -12.22% | 2,000 |
| Jul 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -8.16% | 850 |
| Jul 21, 2026 | 0.75 | 0.98 | 0.75 | 0.98 | 0.98 | 30.67% | 9,500 |
| Jul 20, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 14,018 |
| Jul 17, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 141.94% | 3,636 |
| Jul 16, 2026 | 0.70 | 0.75 | 0.31 | 0.31 | 0.31 | -58.67% | 4,740 |
| Jul 15, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | 2,644 |
| Jul 13, 2026 | 0.80 | 0.90 | 0.80 | 0.80 | 0.80 | - | 7,653 |
| Jul 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -11.11% | 1,050 |
| Jul 9, 2026 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 28.57% | 20,400 |
| Jul 8, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -12.50% | 663 |
| Jul 7, 2026 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | - | 5,350 |
| Jul 6, 2026 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | - | 815 |
| Jul 2, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,366 |
| Jun 26, 2026 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | - | 3,487 |
| Jun 25, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 50 |
| Jun 24, 2026 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | - | 700 |
| Jun 23, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -11.11% | 5,988 |
| Jun 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,149 |
| Jun 19, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 250 |
| Jun 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3,287 |
| Jun 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 50 |
| Jun 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 339 |
| Jun 10, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | - | 903 |
| Jun 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 9,838 |
| Jun 8, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 4,850 |
| Jun 5, 2026 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | -9.09% | 33,200 |
| Jun 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,500 |
| Jun 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 176 |
| Jun 1, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 18,284 |
| May 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 475 |
| May 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 20.00% | 502 |
| May 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 312 |
| May 25, 2026 | 1.30 | 1.30 | 1.00 | 1.00 | 1.00 | -28.57% | 12,365 |
| May 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 16.67% | 771 |
| May 20, 2026 | 1.40 | 1.40 | 1.20 | 1.20 | 1.20 | -7.69% | 2,400 |
| May 19, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | 8.33% | 407 |
| May 15, 2026 | 1.40 | 1.40 | 1.20 | 1.20 | 1.20 | -14.29% | 10,959 |
| May 14, 2026 | 1.30 | 1.40 | 1.10 | 1.40 | 1.40 | 7.69% | 10,017 |