Skip to main content
C3 Metals Inc. (TSXV:CCCM)
Canada flag Canada · Delayed Price · Currency is CAD
1.270
+0.020 (1.60%)
At close: Dec 5, 2025

C3 Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.251.281.211.271.271.60%67,377
Dec 4, 20251.271.271.251.251.25-2.34%2,102
Dec 3, 20251.281.281.251.281.28-26,970
Dec 2, 20251.281.281.281.281.28-2.29%9,110
Dec 1, 20251.301.311.301.311.313.15%19,332
Nov 28, 20251.241.281.231.271.27-0.78%15,600
Nov 27, 20251.261.281.221.281.283.23%1,800
Nov 26, 20251.231.241.231.241.24-6.06%2,474
Nov 25, 20251.181.321.161.321.328.20%37,163
Nov 24, 20251.201.241.151.221.226.09%30,062
Nov 21, 20251.151.151.111.151.15-1.71%48,574
Nov 20, 20251.231.231.171.171.17-4.88%24,100
Nov 19, 20251.221.231.211.231.234.24%29,309
Nov 18, 20251.231.231.181.181.18-0.84%39,685
Nov 17, 20251.161.221.161.191.191.71%47,100
Nov 14, 20251.201.201.171.171.17-2.50%58,137
Nov 13, 20251.201.201.181.201.20-38,289
Nov 12, 20251.191.201.171.201.200.84%54,530
Nov 11, 20251.221.221.171.191.19-2.46%19,270
Nov 10, 20251.171.261.171.221.221.67%79,435
Nov 7, 20251.271.271.151.201.20-4.00%22,601
Nov 6, 20251.041.261.041.251.2513.64%41,144
Nov 5, 20251.031.181.031.101.108.91%60,200
Nov 4, 20251.091.091.011.011.01-0.98%17,605
Nov 3, 20251.031.051.011.021.02-1.92%119,589
Oct 31, 20251.041.041.031.041.042.97%13,900
Oct 30, 20251.021.041.011.011.01-9.01%32,200
Oct 29, 20251.011.111.011.111.113.74%35,600
Oct 28, 20251.121.121.011.071.07-4.46%71,319
Oct 27, 20251.151.151.101.121.12-3.45%33,098
Oct 24, 20251.161.161.161.161.160.87%863
Oct 23, 20251.181.181.151.151.151.77%6,770
Oct 22, 20251.151.151.121.131.13-3.42%44,500
Oct 21, 20251.201.201.151.171.17-2.50%62,300
Oct 20, 20251.201.201.201.201.20-0.83%4,013
Oct 17, 20251.271.271.201.211.21-2.42%34,200
Oct 16, 20251.301.301.151.241.24-5.34%56,582
Oct 15, 20251.251.311.221.311.314.80%89,196
Oct 14, 20251.201.251.181.251.255.93%61,744
Oct 10, 20251.201.201.151.181.181.72%23,024
Oct 9, 20251.201.201.151.161.160.87%60,200
Oct 8, 20251.151.181.141.151.15-184,084
Oct 7, 20251.111.151.111.151.154.55%15,400
Oct 6, 20251.151.151.101.101.10-3.51%15,460
Oct 3, 20251.101.151.101.141.143.64%19,580
Oct 2, 20251.081.151.081.101.10-1.79%65,841
Oct 1, 20251.231.231.081.121.12-8.20%70,845
Sep 30, 20251.281.291.211.221.22-3.17%60,762
Sep 29, 20251.081.321.081.261.2615.60%121,494
Sep 26, 20251.151.151.081.091.091.87%15,811
Sep 25, 20251.041.121.041.071.07-1.83%19,599
Sep 24, 20251.071.091.061.091.090.93%104,018
Sep 23, 20251.081.081.001.081.080.93%27,832
Sep 22, 20251.031.071.011.071.072.88%13,620
Sep 19, 20251.041.041.041.041.041.96%5,000
Sep 18, 20251.021.041.011.021.02-0.97%14,483
Sep 17, 20251.061.061.011.031.03-4.63%103,302
Sep 16, 20251.131.161.031.081.08-10.00%46,045
Sep 15, 20251.231.231.101.201.207.14%22,670
Sep 12, 20251.021.151.021.121.121.82%32,668
Sep 11, 20251.081.151.051.101.102.80%35,851
Sep 10, 20251.111.111.071.071.074.90%7,667
Sep 9, 20250.971.030.971.021.025.15%112,282
Sep 8, 20250.960.970.920.970.978.99%145,569
Sep 5, 20250.930.930.890.890.89-2,000
Sep 4, 20250.890.890.890.890.891.14%500
Sep 3, 20250.950.950.880.880.88-7.37%63,084
Sep 2, 20250.970.970.930.950.95-2.06%15,050
Aug 29, 20250.970.970.930.970.97-122,227
Aug 28, 20250.970.970.970.970.97-750
Aug 27, 20250.940.970.920.970.974.30%49,500
Aug 26, 20250.930.930.930.930.931.09%1,153
Aug 25, 20250.950.950.920.920.92-3.16%5,200
Aug 22, 20250.930.950.930.950.95-4,453
Aug 21, 20250.950.950.950.950.95-4,718
Aug 20, 20250.950.950.950.950.951.06%8,000
Aug 19, 20250.970.990.940.940.94-3.09%21,200
Aug 18, 20250.891.000.880.970.9712.79%92,481
Aug 15, 20250.850.860.830.860.862.38%25,154
Aug 14, 20250.800.850.790.840.849.09%34,300
Aug 13, 20250.770.770.770.770.77-21,560
Aug 12, 20250.740.770.740.770.775.48%41,107
Aug 11, 20250.730.730.700.730.738.96%109,247
Aug 8, 20250.680.690.660.670.67-165,742
Aug 7, 20250.690.690.650.670.67-4.29%114,500
Aug 6, 20250.720.720.700.700.703.70%82,800
Aug 5, 20250.690.690.680.680.68-2.17%10,287
Aug 1, 20250.730.730.690.690.69-12,500
Jul 31, 20250.690.700.690.690.691.47%6,000
Jul 30, 20250.740.740.680.680.68-6.85%74,195
Jul 29, 20250.740.750.720.730.73-1.35%23,500
Jul 28, 20250.760.760.740.740.74-1.33%22,000
Jul 25, 20250.760.760.750.750.75-18,000
Jul 24, 20250.790.790.740.750.75-1.32%16,443
Jul 23, 20250.780.780.750.760.76-3.80%52,500
Jul 22, 20250.810.810.790.790.79-1.25%4,600
Jul 21, 20250.800.810.770.800.803.90%26,000
Jul 18, 20250.790.790.770.770.77-3.75%22,000
Jul 17, 20250.760.800.760.800.806.67%22,113
Jul 16, 20250.790.800.750.750.75-54,290