C3 Metals Inc. (TSXV:CCCM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 7,723 |
| Apr 27, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 15,050 |
| Apr 24, 2026 | 0.99 | 1.00 | 0.94 | 0.94 | 0.94 | -6.00% | 27,036 |
| Apr 23, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 20,800 |
| Apr 22, 2026 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | - | 9,000 |
| Apr 21, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -4.81% | 4,100 |
| Apr 20, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -0.95% | 8,700 |
| Apr 17, 2026 | 0.99 | 1.07 | 0.97 | 1.05 | 1.05 | - | 37,701 |
| Apr 16, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | - | 7,830 |
| Apr 15, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 5.00% | 2,444 |
| Apr 14, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 2.04% | 31,362 |
| Apr 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 6.52% | 586 |
| Apr 10, 2026 | 0.98 | 0.99 | 0.90 | 0.92 | 0.92 | -8.91% | 40,393 |
| Apr 9, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 29,754 |
| Apr 8, 2026 | 1.04 | 1.04 | 0.95 | 1.00 | 1.00 | - | 31,244 |
| Apr 7, 2026 | 1.03 | 1.03 | 0.94 | 1.00 | 1.00 | -5.66% | 24,060 |
| Apr 6, 2026 | 1.00 | 1.06 | 0.96 | 1.06 | 1.06 | 1.92% | 5,200 |
| Apr 2, 2026 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 6.12% | 2,505 |
| Apr 1, 2026 | 1.05 | 1.06 | 0.98 | 0.98 | 0.98 | 2.08% | 26,568 |
| Mar 31, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 1.05% | 88,076 |
| Mar 30, 2026 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | -1.04% | 42,880 |
| Mar 27, 2026 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | -2.04% | 8,225 |
| Mar 26, 2026 | 1.01 | 1.08 | 0.98 | 0.98 | 0.98 | -5.77% | 15,008 |
| Mar 25, 2026 | 1.02 | 1.13 | 1.02 | 1.04 | 1.04 | 6.12% | 5,979 |
| Mar 24, 2026 | 1.14 | 1.14 | 0.97 | 0.98 | 0.98 | -14.04% | 12,292 |
| Mar 23, 2026 | 0.88 | 1.30 | 0.85 | 1.14 | 1.14 | 26.67% | 105,242 |
| Mar 20, 2026 | 1.03 | 1.03 | 0.88 | 0.90 | 0.90 | -15.89% | 91,919 |
| Mar 19, 2026 | 1.13 | 1.16 | 1.00 | 1.07 | 1.07 | -8.55% | 154,806 |
| Mar 18, 2026 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | 0.86% | 21,600 |
| Mar 17, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -5.69% | 52,700 |
| Mar 16, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 18,824 |
| Mar 13, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -3.97% | 6,925 |
| Mar 12, 2026 | 1.29 | 1.30 | 1.20 | 1.26 | 1.26 | -3.08% | 30,000 |
| Mar 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 9,039 |
| Mar 10, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | 2.46% | 16,355 |
| 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 |