Advertisement
U.S. Markets closed

C3 Metals Inc. (CCCM.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.3350-0.0050 (-1.47%)
At close: 03:31PM EDT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20240.33500.33500.33500.33500.33505,000
Oct 24, 20240.34000.34000.34000.34000.340049,600
Oct 23, 20240.34500.34500.34000.34000.340031,600
Oct 22, 20240.34500.35000.34500.35000.350019,900
Oct 21, 20240.34000.35000.34000.34500.345020,000
Oct 18, 20240.34000.34000.34000.34000.3400-
Oct 17, 20240.34000.34000.34000.34000.34004,900
Oct 16, 20240.34000.34000.34000.34000.3400-
Oct 15, 20240.35500.35500.34000.34000.34005,100
Oct 11, 20240.35000.36000.35000.35000.350041,500
Oct 10, 20240.37000.37000.35000.35000.350020,800
Oct 09, 20240.37500.37500.37500.37500.37501,500
Oct 08, 20240.36500.38500.36500.38500.38504,100
Oct 07, 20240.36500.36500.36500.36500.36504,800
Oct 04, 20240.38000.38000.38000.38000.38005,000
Oct 03, 20240.36000.38000.36000.38000.380011,000
Oct 02, 20240.36000.36000.36000.36000.36009,500
Oct 01, 20240.35500.35500.35500.35500.35502,500
Sep 30, 20240.35000.35000.35000.35000.35001,500
Sep 27, 20240.36000.36000.36000.36000.36001,000
Sep 26, 20240.33000.35000.33000.35000.350029,500
Sep 25, 20240.31500.31500.31500.31500.3150500
Sep 24, 20240.31500.32500.31500.32500.325020,000
Sep 23, 20240.31000.31500.29500.30500.305028,500
Sep 20, 20240.29500.30500.28500.30500.305072,000
Sep 19, 20240.29000.30000.29000.30000.300011,500
Sep 18, 20240.31000.31000.27500.27500.27505,000
Sep 17, 20240.30500.31000.30500.31000.31004,000
Sep 16, 20240.30500.31000.29500.29500.295014,000
Sep 13, 20240.30500.31000.30500.31000.31009,000
Sep 12, 20240.32000.32000.32000.32000.3200600
Sep 11, 20240.31000.32000.31000.31000.31008,500
Sep 10, 20240.32000.32000.30000.32000.320013,000
Sep 09, 20240.31500.34000.31500.32500.325016,500
Sep 06, 20240.31000.33000.31000.33000.33001,500
Sep 05, 20240.33000.34000.31000.34000.340028,900
Sep 04, 20240.32500.34000.32500.34000.340011,000
Sep 03, 20240.32500.33000.32500.33000.33003,000
Aug 30, 20240.32000.32000.31000.32000.32008,000
Aug 29, 20240.32500.34000.32500.34000.34005,000
Aug 28, 20240.34000.34000.34000.34000.34001,500
Aug 27, 20240.34000.34000.32000.32000.320014,500
Aug 26, 20240.32000.33500.32000.33500.33508,600
Aug 23, 20240.34000.34000.32000.32000.32002,000
Aug 22, 20240.33500.33500.33500.33500.335027,500
Aug 21, 20240.33500.33500.33500.33500.3350-
Aug 20, 20240.31500.33500.30000.33500.335056,000
Aug 19, 20240.32500.33000.32500.33000.330022,100
Aug 16, 20240.31500.33000.31500.33000.330016,800
Aug 15, 20240.26500.30000.26500.30000.300031,200
Aug 14, 20240.24000.26500.24000.25000.250036,700
Aug 13, 20240.22000.24500.22000.24500.24508,100
Aug 12, 20240.22000.22000.21000.21000.21005,000
Aug 09, 20240.24500.24500.24500.24500.2450-
Aug 08, 20240.24500.24500.24500.24500.24505,000
Aug 07, 20240.22500.22500.22500.22500.2250-
Aug 06, 20240.20000.22500.20000.22500.225020,000
Aug 02, 20240.23000.23000.20000.20000.200020,500
Aug 01, 20240.23000.23000.23000.23000.2300-
Jul 31, 20240.23000.23000.23000.23000.230018,000
Jul 30, 20240.24500.24500.23000.23000.230033,000
Jul 29, 20240.24000.24000.23000.23000.230058,500
Jul 26, 20240.24000.24500.24000.24500.24506,500
Jul 25, 20240.24500.24500.24000.24000.24006,500
Jul 24, 20240.24500.24500.24500.24500.2450-
Jul 23, 20240.24500.24500.24500.24500.2450-
Jul 22, 20240.24500.24500.24500.24500.2450-
Jul 19, 20240.25000.25000.24500.24500.245032,000
Jul 18, 20240.26000.28000.25500.25500.255017,500
Jul 17, 20240.26000.26000.26000.26000.2600-
Jul 16, 20240.26000.26000.26000.26000.2600-
Jul 15, 20240.26000.26000.26000.26000.26001,500
Jul 12, 20240.25000.25000.25000.25000.250016,500
Jul 11, 20240.25000.25000.25000.25000.250019,100
Jul 10, 20240.25000.25000.25000.25000.250025,000
Jul 09, 20240.25000.25000.25000.25000.250066,500
Jul 08, 20240.25000.25000.25000.25000.25005,500
Jul 05, 20240.25000.25000.25000.25000.25001,200
Jul 04, 20240.26000.26000.25000.25000.25001,000
Jul 03, 20240.27500.27500.27500.27500.27505,500
Jul 02, 20240.25500.25500.25000.25000.2500110,700
Jun 28, 20240.26000.26000.25500.25500.25507,500
Jun 27, 20240.26000.26000.26000.26000.26001,000
Jun 26, 20240.25000.25000.25000.25000.2500147,400
Jun 25, 20240.25000.25000.25000.25000.250046,200
Jun 24, 20240.26500.26500.25000.25000.250050,500
Jun 21, 20240.27500.32500.26000.26000.260049,500
Jun 20, 20240.27500.27500.27500.27500.2750500
Jun 19, 20240.27500.27500.27500.27500.275031,000
Jun 18, 20240.27500.27500.27500.27500.275018,500
Jun 17, 20240.25500.27500.25000.27500.275061,000
Jun 14, 20240.25000.27000.25000.27000.270052,600
Jun 13, 20240.30000.30000.24500.25000.2500147,800
Jun 12, 20240.30000.30000.30000.30000.3000500
Jun 11, 20240.32000.32000.29000.32000.320021,500
Jun 10, 20240.33500.36000.31500.36000.36007,100
Jun 07, 20240.34000.34000.34000.34000.340026,000
Jun 06, 20240.36000.36000.35000.35000.35008,500
Jun 05, 20240.38500.38500.35500.36000.360014,600
Jun 04, 20240.40000.40000.40000.40000.4000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...