Skip to main content
C3 Metals Inc. (TSXV:CCCM)
Canada flag Canada · Delayed Price · Currency is CAD
0.940
+0.010 (1.08%)
Apr 28, 2026, 11:21 AM EST

C3 Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.940.940.930.930.93-1.06%15,050
Apr 24, 20260.991.000.940.940.94-6.00%27,036
Apr 23, 20261.001.000.991.001.001.01%20,800
Apr 22, 20261.011.010.960.990.99-9,000
Apr 21, 20261.031.030.990.990.99-4.81%4,100
Apr 20, 20261.071.071.021.041.04-0.95%8,700
Apr 17, 20260.991.070.971.051.05-37,701
Apr 16, 20261.021.061.021.051.05-7,830
Apr 15, 20261.051.051.041.051.055.00%2,444
Apr 14, 20260.981.020.981.001.002.04%31,362
Apr 13, 20260.980.980.980.980.986.52%586
Apr 10, 20260.980.990.900.920.92-8.91%40,393
Apr 9, 20261.001.011.001.011.011.00%29,754
Apr 8, 20261.041.040.951.001.00-31,244
Apr 7, 20261.031.030.941.001.00-5.66%24,060
Apr 6, 20261.001.060.961.061.061.92%5,200
Apr 2, 20260.981.040.981.041.046.12%2,505
Apr 1, 20261.051.060.980.980.982.08%26,568
Mar 31, 20260.930.960.930.960.961.05%88,076
Mar 30, 20260.910.960.910.950.95-1.04%42,880
Mar 27, 20260.920.970.920.960.96-2.04%8,225
Mar 26, 20261.011.080.980.980.98-5.77%15,008
Mar 25, 20261.021.131.021.041.046.12%5,979
Mar 24, 20261.141.140.970.980.98-14.04%12,292
Mar 23, 20260.881.300.851.141.1426.67%105,242
Mar 20, 20261.031.030.880.900.90-15.89%91,919
Mar 19, 20261.131.161.001.071.07-8.55%154,806
Mar 18, 20261.231.231.151.171.170.86%21,600
Mar 17, 20261.181.201.161.161.16-5.69%52,700
Mar 16, 20261.231.231.201.231.231.65%18,824
Mar 13, 20261.271.271.211.211.21-3.97%6,925
Mar 12, 20261.291.301.201.261.26-3.08%30,000
Mar 11, 20261.301.301.301.301.304.00%9,039
Mar 10, 20261.291.291.251.251.252.46%16,355
Mar 9, 20261.191.301.191.221.228.93%29,610
Mar 6, 20261.131.181.121.121.12-0.88%30,100
Mar 5, 20261.161.161.111.131.13-1.74%39,220
Mar 4, 20261.161.181.151.151.15-1.71%30,798
Mar 3, 20261.191.231.151.171.17-1.68%41,933
Mar 2, 20261.261.261.191.191.19-1.65%24,929
Feb 27, 20261.251.271.211.211.21-3.20%12,765
Feb 26, 20261.211.251.211.251.254.17%36,221
Feb 25, 20261.221.301.201.201.20-1.64%129,535
Feb 24, 20261.211.231.211.221.220.83%13,500
Feb 23, 20261.241.241.211.211.21-0.82%12,105
Feb 20, 20261.231.231.211.221.22-35,740
Feb 19, 20261.251.291.201.221.22-3.94%66,200
Feb 18, 20261.221.271.201.271.274.10%22,189
Feb 17, 20261.291.291.151.221.22-5.43%41,501
Feb 13, 20261.291.301.291.291.29-25,778
Feb 12, 20261.311.321.291.291.29-2.27%57,264
Feb 11, 20261.381.381.311.321.32-2.22%31,470
Feb 10, 20261.341.381.331.351.351.50%45,584
Feb 9, 20261.331.331.311.331.333.10%98,923
Feb 6, 20261.261.321.261.291.29-0.77%72,541
Feb 5, 20261.261.331.201.301.30-59,600
Feb 4, 20261.341.351.291.301.30-2.99%46,815
Feb 3, 20261.251.401.241.341.348.06%122,602
Feb 2, 20261.171.361.171.241.247.83%143,859
Jan 30, 20261.221.231.151.151.15-7.26%76,800
Jan 29, 20261.251.301.161.241.24-0.80%125,280
Jan 28, 20261.181.251.131.251.257.76%113,702
Jan 27, 20261.181.191.151.161.16-29,568
Jan 26, 20261.281.321.161.161.16-9.38%106,175
Jan 23, 20261.301.331.251.281.28-0.78%18,110
Jan 22, 20261.231.321.221.291.295.74%110,583
Jan 21, 20261.261.341.221.221.22-163,789
Jan 20, 20261.231.261.221.221.22-5.43%10,904
Jan 19, 20261.341.341.241.291.292.38%42,066
Jan 16, 20261.351.351.251.261.26-6.67%55,440
Jan 15, 20261.351.351.321.351.35-9,992
Jan 14, 20261.331.351.331.351.352.27%4,551
Jan 13, 20261.421.421.301.321.32-6.38%63,155
Jan 12, 20261.261.421.261.411.4115.57%87,737
Jan 9, 20261.251.251.201.221.22-2.40%9,805
Jan 8, 20261.241.271.221.251.25-4.58%8,339
Jan 7, 20261.231.391.211.311.313.97%37,338
Jan 6, 20261.321.351.261.261.26-3.08%12,606
Jan 5, 20261.481.481.281.301.308.33%2,684
Jan 2, 20261.171.201.151.201.203.45%54,950
Dec 31, 20251.161.161.161.161.163.57%600
Dec 30, 20251.121.121.121.121.12-3.45%220
Dec 29, 20251.181.191.151.161.16-1.69%26,331
Dec 24, 20251.181.181.151.181.18-8,086
Dec 23, 20251.201.201.151.181.180.85%24,825
Dec 22, 20251.201.201.151.171.172.63%101,422
Dec 19, 20251.151.171.101.141.143.64%34,998
Dec 18, 20251.101.141.081.101.10-40,388
Dec 17, 20251.121.121.071.101.10-3.51%89,570
Dec 16, 20251.021.161.001.141.1412.87%254,478
Dec 15, 20251.401.400.961.011.01-31.76%915,904
Dec 12, 20251.351.551.341.481.4811.28%36,365
Dec 11, 20251.381.381.311.331.33-1.48%41,158
Dec 10, 20251.351.401.351.351.352.27%59,115
Dec 9, 20251.271.351.271.321.325.60%112,564
Dec 8, 20251.271.301.241.251.25-1.57%20,078
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