Canada Carbon Inc. (TSXV:CCB)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
Aug 12, 2025, 1:27 PM EST
Canada Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,650 |
| Aug 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 300,799 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 192,101 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 38,000 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 20,000 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 51,005 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 19,417 |
| Jul 28, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 254,136 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 30,000 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 110,001 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 6,000 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,009,582 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 3,165 |
| Jul 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 46,020 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 109,333 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 4,921 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 301,000 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 8,000 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 550,060 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,500 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 807,000 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 940,000 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 13,500 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 226,000 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,410 |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,000 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 175,000 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 100.00% | 19,000 |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 395,010 |
| Jun 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 34,000 |
| Jun 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 626,200 |
| Jun 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 1,989 |
| Jun 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 2,000 |
| Jun 18, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 115,010 |
| Jun 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 80,010 |
| Jun 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200,000 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 101,550 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 24,010 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 807,000 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 51,000 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,000 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 166,500 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 405,000 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 94,500 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,500 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,010 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,000 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,010 |
| May 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 370,000 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,989 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 347,000 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 45,100 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,000 |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,000 |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 1,050,254 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 1,050 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 39,000 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 106,275 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 9,200 |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,127,900 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 59,000 |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 425,867 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 2,350,454 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 21,000 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 9,000 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 1,000 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 471,732 |
| Apr 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 11,381 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,467 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,000 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,773 |
| Apr 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 31,000 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 4,125 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,728,900 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 13,000 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 35,000 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 118,000 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 10,000 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 109,001 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 9,473 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22,000 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 290,500 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 89,667 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 1,920,501 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,570,000 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100.00% | 500,000 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 10,000 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,707 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 40,101 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,000 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,762 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 321,261 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 57,040 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 795,031 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,083,001 |