C3 Metals Inc. (TSXV:CCCM)
Canada
· Delayed Price · Currency is CAD 1.220
+0.100 (8.93%)
At close: Mar 9, 2026
C3 Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.19 | 1.30 | 1.19 | 1.22 | 1.22 | 8.93% | 29,610 |
| Mar 6, 2026 | 1.13 | 1.18 | 1.12 | 1.12 | 1.12 | -0.88% | 30,100 |
| Mar 5, 2026 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -1.74% | 39,220 |
| Mar 4, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 30,798 |
| Mar 3, 2026 | 1.19 | 1.23 | 1.15 | 1.17 | 1.17 | -1.68% | 41,933 |
| Mar 2, 2026 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -1.65% | 24,929 |
| Feb 27, 2026 | 1.25 | 1.27 | 1.21 | 1.21 | 1.21 | -3.20% | 12,765 |
| Feb 26, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 4.17% | 36,221 |
| Feb 25, 2026 | 1.22 | 1.30 | 1.20 | 1.20 | 1.20 | -1.64% | 129,535 |
| Feb 24, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 13,500 |
| Feb 23, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 12,105 |
| Feb 20, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | - | 35,740 |
| Feb 19, 2026 | 1.25 | 1.29 | 1.20 | 1.22 | 1.22 | -3.94% | 66,200 |
| Feb 18, 2026 | 1.22 | 1.27 | 1.20 | 1.27 | 1.27 | 4.10% | 22,189 |
| Feb 17, 2026 | 1.29 | 1.29 | 1.15 | 1.22 | 1.22 | -5.43% | 41,501 |
| Feb 13, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 25,778 |
| Feb 12, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | 57,264 |
| Feb 11, 2026 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -2.22% | 31,470 |
| Feb 10, 2026 | 1.34 | 1.38 | 1.33 | 1.35 | 1.35 | 1.50% | 45,584 |
| Feb 9, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 3.10% | 98,923 |
| Feb 6, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | -0.77% | 72,541 |
| Feb 5, 2026 | 1.26 | 1.33 | 1.20 | 1.30 | 1.30 | - | 59,600 |
| Feb 4, 2026 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -2.99% | 46,815 |
| Feb 3, 2026 | 1.25 | 1.40 | 1.24 | 1.34 | 1.34 | 8.06% | 122,602 |
| Feb 2, 2026 | 1.17 | 1.36 | 1.17 | 1.24 | 1.24 | 7.83% | 143,859 |
| Jan 30, 2026 | 1.22 | 1.23 | 1.15 | 1.15 | 1.15 | -7.26% | 76,800 |
| Jan 29, 2026 | 1.25 | 1.30 | 1.16 | 1.24 | 1.24 | -0.80% | 125,280 |
| Jan 28, 2026 | 1.18 | 1.25 | 1.13 | 1.25 | 1.25 | 7.76% | 113,702 |
| Jan 27, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | - | 29,568 |
| Jan 26, 2026 | 1.28 | 1.32 | 1.16 | 1.16 | 1.16 | -9.38% | 106,175 |
| Jan 23, 2026 | 1.30 | 1.33 | 1.25 | 1.28 | 1.28 | -0.78% | 18,110 |
| Jan 22, 2026 | 1.23 | 1.32 | 1.22 | 1.29 | 1.29 | 5.74% | 110,583 |
| Jan 21, 2026 | 1.26 | 1.34 | 1.22 | 1.22 | 1.22 | - | 163,789 |
| Jan 20, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -5.43% | 10,904 |
| Jan 19, 2026 | 1.34 | 1.34 | 1.24 | 1.29 | 1.29 | 2.38% | 42,066 |
| Jan 16, 2026 | 1.35 | 1.35 | 1.25 | 1.26 | 1.26 | -6.67% | 55,440 |
| Jan 15, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | - | 9,992 |
| Jan 14, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 2.27% | 4,551 |
| Jan 13, 2026 | 1.42 | 1.42 | 1.30 | 1.32 | 1.32 | -6.38% | 63,155 |
| Jan 12, 2026 | 1.26 | 1.42 | 1.26 | 1.41 | 1.41 | 15.57% | 87,737 |
| Jan 9, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 9,805 |
| Jan 8, 2026 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | -4.58% | 8,339 |
| Jan 7, 2026 | 1.23 | 1.39 | 1.21 | 1.31 | 1.31 | 3.97% | 37,338 |
| Jan 6, 2026 | 1.32 | 1.35 | 1.26 | 1.26 | 1.26 | -3.08% | 12,606 |
| Jan 5, 2026 | 1.48 | 1.48 | 1.28 | 1.30 | 1.30 | 8.33% | 2,684 |
| Jan 2, 2026 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 54,950 |
| Dec 31, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | 600 |
| Dec 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | 220 |
| Dec 29, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 26,331 |
| Dec 24, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 8,086 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 24,825 |
| Dec 22, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | 2.63% | 101,422 |
| Dec 19, 2025 | 1.15 | 1.17 | 1.10 | 1.14 | 1.14 | 3.64% | 34,998 |
| Dec 18, 2025 | 1.10 | 1.14 | 1.08 | 1.10 | 1.10 | - | 40,388 |
| Dec 17, 2025 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -3.51% | 89,570 |
| Dec 16, 2025 | 1.02 | 1.16 | 1.00 | 1.14 | 1.14 | 12.87% | 254,478 |
| Dec 15, 2025 | 1.40 | 1.40 | 0.96 | 1.01 | 1.01 | -31.76% | 915,904 |
| Dec 12, 2025 | 1.35 | 1.55 | 1.34 | 1.48 | 1.48 | 11.28% | 36,365 |
| Dec 11, 2025 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -1.48% | 41,158 |
| Dec 10, 2025 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | 2.27% | 59,115 |
| Dec 9, 2025 | 1.27 | 1.35 | 1.27 | 1.32 | 1.32 | 5.60% | 112,564 |
| Dec 8, 2025 | 1.27 | 1.30 | 1.24 | 1.25 | 1.25 | -1.57% | 20,078 |
| Dec 5, 2025 | 1.25 | 1.28 | 1.21 | 1.27 | 1.27 | 1.60% | 67,377 |
| Dec 4, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.34% | 2,102 |
| Dec 3, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | - | 26,970 |
| Dec 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | 9,110 |
| Dec 1, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 3.15% | 19,332 |
| Nov 28, 2025 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | -0.78% | 15,600 |
| Nov 27, 2025 | 1.26 | 1.28 | 1.22 | 1.28 | 1.28 | 3.23% | 1,800 |
| Nov 26, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -6.06% | 2,474 |
| Nov 25, 2025 | 1.18 | 1.32 | 1.16 | 1.32 | 1.32 | 8.20% | 37,163 |
| Nov 24, 2025 | 1.20 | 1.24 | 1.15 | 1.22 | 1.22 | 6.09% | 30,062 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | -1.71% | 48,574 |
| Nov 20, 2025 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -4.88% | 24,100 |
| Nov 19, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 4.24% | 29,309 |
| Nov 18, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -0.84% | 39,685 |
| Nov 17, 2025 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | 1.71% | 47,100 |
| Nov 14, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 58,137 |
| Nov 13, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 38,289 |
| Nov 12, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 54,530 |
| Nov 11, 2025 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -2.46% | 19,270 |
| Nov 10, 2025 | 1.17 | 1.26 | 1.17 | 1.22 | 1.22 | 1.67% | 79,435 |
| Nov 7, 2025 | 1.27 | 1.27 | 1.15 | 1.20 | 1.20 | -4.00% | 22,601 |
| Nov 6, 2025 | 1.04 | 1.26 | 1.04 | 1.25 | 1.25 | 13.64% | 41,144 |
| Nov 5, 2025 | 1.03 | 1.18 | 1.03 | 1.10 | 1.10 | 8.91% | 60,200 |
| Nov 4, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -0.98% | 17,605 |
| Nov 3, 2025 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 119,589 |
| Oct 31, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 2.97% | 13,900 |
| Oct 30, 2025 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -9.01% | 32,200 |
| Oct 29, 2025 | 1.01 | 1.11 | 1.01 | 1.11 | 1.11 | 3.74% | 35,600 |
| Oct 28, 2025 | 1.12 | 1.12 | 1.01 | 1.07 | 1.07 | -4.46% | 71,319 |
| Oct 27, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -3.45% | 33,098 |
| Oct 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 863 |
| Oct 23, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | 1.77% | 6,770 |
| Oct 22, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -3.42% | 44,500 |
| Oct 21, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 62,300 |
| Oct 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 4,013 |
| Oct 17, 2025 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -2.42% | 34,200 |
| Oct 16, 2025 | 1.30 | 1.30 | 1.15 | 1.24 | 1.24 | -5.34% | 56,582 |
| Oct 15, 2025 | 1.25 | 1.31 | 1.22 | 1.31 | 1.31 | 4.80% | 89,196 |