Canadian Critical Minerals Inc. (TSXV:CCMI)
Canada
· Delayed Price · Currency is CAD 0.0450
0.00 (0.00%)
Mar 9, 2026, 12:29 PM EST
TSXV:CCMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 144,815 |
| Mar 5, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 410,874 |
| Mar 4, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 34,016 |
| Mar 3, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 105,476 |
| Mar 2, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 198,669 |
| Feb 27, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 471,088 |
| Feb 26, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 15,176 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 263,661 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,183,280 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 648,001 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 41,454 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 73,552 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 380,061 |
| Feb 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 284,562 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 61,010 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 7,000 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 37,485 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,602,513 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 60,222 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 56,462 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 953,727 |
| Feb 4, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 186,031 |
| Feb 3, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 947,500 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 221,742 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 257,500 |
| Jan 29, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -12.50% | 2,463,905 |
| Jan 28, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,215,627 |
| Jan 27, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 570,768 |
| Jan 26, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 2,773,869 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,061,638 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 33,738 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 392,810 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 176,558 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 433,967 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 68,582 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 129,967 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 838,430 |
| Jan 13, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 698,879 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 434,023 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 2,157,430 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 110,119 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 124,710 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 73,267 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 691,842 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 767,421 |
| Dec 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 55,594 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 176,316 |
| Dec 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 303,985 |
| Dec 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 805,879 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200,807 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 16,707 |
| Dec 18, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 339,337 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 680,235 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 88,954 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 748,016 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 6,000 |
| Dec 11, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 6,476,742 |
| Dec 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 10,409 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 76,698 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,284 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 36,304 |
| Dec 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 281,700 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,500 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 26,204 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 7.69% | 861,585 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.14% | 1,734,500 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,444 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 370,064 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 62,057 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 155,932 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 376,529 |
| Nov 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 106,685 |
| Nov 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 130,996 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 116,500 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 72,848 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 180,983 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 85,031 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 342,350 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 117,580 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 436,375 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,863 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 125,212 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 508,000 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 469,521 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 399,724 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 775,201 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 107,857 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 607,000 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 253,003 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 37,750 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 117,000 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 33,688 |
| Oct 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 504,759 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 221,797 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 281,800 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 319,600 |
| Oct 16, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,844,740 |
| Oct 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 1,814,396 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,247,176 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 230,000 |