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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	5,000
Oct 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	49,600
Oct 23, 2024	0.3450	0.3450	0.3400	0.3400	0.3400	31,600
Oct 22, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	19,900
Oct 21, 2024	0.3400	0.3500	0.3400	0.3450	0.3450	20,000
Oct 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	4,900
Oct 16, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 15, 2024	0.3550	0.3550	0.3400	0.3400	0.3400	5,100
Oct 11, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	41,500
Oct 10, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	20,800
Oct 09, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	1,500
Oct 08, 2024	0.3650	0.3850	0.3650	0.3850	0.3850	4,100
Oct 07, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	4,800
Oct 04, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,000
Oct 03, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	11,000
Oct 02, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	9,500
Oct 01, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	2,500
Sep 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,500
Sep 27, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
Sep 26, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	29,500
Sep 25, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	500
Sep 24, 2024	0.3150	0.3250	0.3150	0.3250	0.3250	20,000
Sep 23, 2024	0.3100	0.3150	0.2950	0.3050	0.3050	28,500
Sep 20, 2024	0.2950	0.3050	0.2850	0.3050	0.3050	72,000
Sep 19, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	11,500
Sep 18, 2024	0.3100	0.3100	0.2750	0.2750	0.2750	5,000
Sep 17, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	4,000
Sep 16, 2024	0.3050	0.3100	0.2950	0.2950	0.2950	14,000
Sep 13, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	9,000
Sep 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	600
Sep 11, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	8,500
Sep 10, 2024	0.3200	0.3200	0.3000	0.3200	0.3200	13,000
Sep 09, 2024	0.3150	0.3400	0.3150	0.3250	0.3250	16,500
Sep 06, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	1,500
Sep 05, 2024	0.3300	0.3400	0.3100	0.3400	0.3400	28,900
Sep 04, 2024	0.3250	0.3400	0.3250	0.3400	0.3400	11,000
Sep 03, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	3,000
Aug 30, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	8,000
Aug 29, 2024	0.3250	0.3400	0.3250	0.3400	0.3400	5,000
Aug 28, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,500
Aug 27, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	14,500
Aug 26, 2024	0.3200	0.3350	0.3200	0.3350	0.3350	8,600
Aug 23, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	2,000
Aug 22, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	27,500
Aug 21, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 20, 2024	0.3150	0.3350	0.3000	0.3350	0.3350	56,000
Aug 19, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	22,100
Aug 16, 2024	0.3150	0.3300	0.3150	0.3300	0.3300	16,800
Aug 15, 2024	0.2650	0.3000	0.2650	0.3000	0.3000	31,200
Aug 14, 2024	0.2400	0.2650	0.2400	0.2500	0.2500	36,700
Aug 13, 2024	0.2200	0.2450	0.2200	0.2450	0.2450	8,100
Aug 12, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	5,000
Aug 09, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Aug 08, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	5,000
Aug 07, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
Aug 06, 2024	0.2000	0.2250	0.2000	0.2250	0.2250	20,000
Aug 02, 2024	0.2300	0.2300	0.2000	0.2000	0.2000	20,500
Aug 01, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jul 31, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	18,000
Jul 30, 2024	0.2450	0.2450	0.2300	0.2300	0.2300	33,000
Jul 29, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	58,500
Jul 26, 2024	0.2400	0.2450	0.2400	0.2450	0.2450	6,500
Jul 25, 2024	0.2450	0.2450	0.2400	0.2400	0.2400	6,500
Jul 24, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Jul 23, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Jul 22, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Jul 19, 2024	0.2500	0.2500	0.2450	0.2450	0.2450	32,000
Jul 18, 2024	0.2600	0.2800	0.2550	0.2550	0.2550	17,500
Jul 17, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jul 16, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jul 15, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	1,500
Jul 12, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	16,500
Jul 11, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	19,100
Jul 10, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	25,000
Jul 09, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	66,500
Jul 08, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	5,500
Jul 05, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,200
Jul 04, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	1,000
Jul 03, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	5,500
Jul 02, 2024	0.2550	0.2550	0.2500	0.2500	0.2500	110,700
Jun 28, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	7,500
Jun 27, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	1,000
Jun 26, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	147,400
Jun 25, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	46,200
Jun 24, 2024	0.2650	0.2650	0.2500	0.2500	0.2500	50,500
Jun 21, 2024	0.2750	0.3250	0.2600	0.2600	0.2600	49,500
Jun 20, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	500
Jun 19, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	31,000
Jun 18, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	18,500
Jun 17, 2024	0.2550	0.2750	0.2500	0.2750	0.2750	61,000
Jun 14, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	52,600
Jun 13, 2024	0.3000	0.3000	0.2450	0.2500	0.2500	147,800
Jun 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Jun 11, 2024	0.3200	0.3200	0.2900	0.3200	0.3200	21,500
Jun 10, 2024	0.3350	0.3600	0.3150	0.3600	0.3600	7,100
Jun 07, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	26,000
Jun 06, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	8,500
Jun 05, 2024	0.3850	0.3850	0.3550	0.3600	0.3600	14,600
Jun 04, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

C3 Metals Inc. (CCCM.V)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)