TSXV - Delayed Quote CAD

C3 Metals Inc. (CCCM.V)

Compare
0.3350 -0.0050 (-1.47%)
At close: October 25 at 3:31 PM EDT
Currency in CAD
Download
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 9, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 1,500
Oct 8, 2024 0.3650 0.3850 0.3650 0.3850 0.3850 4,100
Oct 7, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 4,800
Oct 4, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 5,000
Oct 3, 2024 0.3600 0.3800 0.3600 0.3800 0.3800 11,000
Oct 2, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 9,500
Oct 1, 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 9, 2024 0.3150 0.3400 0.3150 0.3250 0.3250 16,500
Sep 6, 2024 0.3100 0.3300 0.3100 0.3300 0.3300 1,500
Sep 5, 2024 0.3300 0.3400 0.3100 0.3400 0.3400 28,900
Sep 4, 2024 0.3250 0.3400 0.3250 0.3400 0.3400 11,000
Sep 3, 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 9, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 -
Aug 8, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 5,000
Aug 7, 2024 0.2250 0.2250 0.2250 0.2250 0.2250 -
Aug 6, 2024 0.2000 0.2250 0.2000 0.2250 0.2250 20,000
Aug 2, 2024 0.2300 0.2300 0.2000 0.2000 0.2000 20,500
Aug 1, 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 9, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 66,500
Jul 8, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 5,500
Jul 5, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 1,200
Jul 4, 2024 0.2600 0.2600 0.2500 0.2500 0.2500 1,000
Jul 3, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 5,500
Jul 2, 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 7, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 26,000
Jun 6, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 8,500
Jun 5, 2024 0.3850 0.3850 0.3550 0.3600 0.3600 14,600
Jun 4, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 3, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 25,000
May 31, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 11,600
May 30, 2024 0.3800 0.3850 0.3800 0.3850 0.3850 1,500
May 29, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
May 28, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 1,000
May 27, 2024 0.3850 0.3850 0.3800 0.3800 0.3800 3,000
May 24, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 3,500
May 23, 2024 0.4000 0.4000 0.3900 0.4000 0.4000 28,600
May 22, 2024 0.4450 0.4450 0.4000 0.4000 0.4000 48,000
May 21, 2024 0.4300 0.4300 0.4100 0.4200 0.4200 60,500
May 17, 2024 0.4100 0.4100 0.4000 0.4100 0.4100 19,600
May 16, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 26,500
May 15, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 16,600
May 14, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 500
May 13, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 2,000
May 10, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 1,500
May 9, 2024 0.3850 0.3900 0.3850 0.3900 0.3900 6,000
May 8, 2024 0.3900 0.3900 0.3600 0.3600 0.3600 58,600
May 7, 2024 0.3700 0.3900 0.3450 0.3900 0.3900 42,300
May 6, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
May 3, 2024 0.3800 0.3900 0.3750 0.3900 0.3900 4,300
May 2, 2024 0.3900 0.3900 0.3850 0.3850 0.3850 3,600
May 1, 2024 0.3850 0.4000 0.3850 0.3900 0.3900 25,800
Apr 30, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 2,500
Apr 29, 2024 0.3750 0.3800 0.3750 0.3800 0.3800 18,000
Apr 26, 2024 0.3700 0.3800 0.3700 0.3800 0.3800 26,000
Apr 25, 2024 0.3700 0.3800 0.3650 0.3800 0.3800 6,500
Apr 24, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 2,000
Apr 23, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 10,300
Apr 22, 2024 0.3900 0.3900 0.3750 0.3750 0.3750 33,000
Apr 19, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,500
Apr 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 52,000
Apr 17, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 16, 2024 0.4200 0.4200 0.3950 0.4000 0.4000 49,700
Apr 15, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 2,000
Apr 12, 2024 0.4450 0.4450 0.4200 0.4350 0.4350 21,500
Apr 11, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 9,500
Apr 10, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 1,000
Apr 9, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Apr 8, 2024 0.4100 0.4200 0.4100 0.4200 0.4200 82,000
Apr 5, 2024 0.4100 0.4200 0.4100 0.4200 0.4200 53,500
Apr 4, 2024 0.4200 0.4500 0.4200 0.4350 0.4350 20,100
Apr 3, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 11,000
Apr 2, 2024 0.4550 0.4550 0.4550 0.4550 0.4550 -
Apr 1, 2024 0.4500 0.4550 0.4500 0.4550 0.4550 82,500
Mar 28, 2024 0.4300 0.4400 0.4150 0.4400 0.4400 70,800
Mar 27, 2024 0.4350 0.4400 0.4200 0.4400 0.4400 4,000
Mar 26, 2024 0.4350 0.4450 0.4300 0.4450 0.4450 4,800
Mar 25, 2024 0.4300 0.4400 0.4300 0.4400 0.4400 7,400
Mar 22, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 6,500
Mar 21, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 7,000
Mar 20, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 3,500
Mar 19, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,000
Mar 18, 2024 0.3950 0.4000 0.3950 0.4000 0.4000 21,600
Mar 15, 2024 0.4100 0.4100 0.4050 0.4050 0.4050 86,400
Mar 14, 2024 0.4250 0.4300 0.4100 0.4200 0.4200 28,000
Mar 13, 2024 0.4300 0.4400 0.4250 0.4400 0.4400 27,800
Mar 12, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 1,000
Mar 11, 2024 0.4200 0.4450 0.4200 0.4450 0.4450 4,000
Mar 8, 2024 0.4300 0.4500 0.4300 0.4500 0.4500 51,500
Mar 7, 2024 0.5000 0.5000 0.3850 0.4200 0.4200 198,200
Mar 6, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 25,300
Mar 5, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 1,200
Mar 4, 2024 0.5000 0.5000 0.4850 0.5000 0.5000 48,200
Mar 1, 2024 0.5300 0.5300 0.5100 0.5100 0.5100 22,400
Feb 29, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 34,600
Feb 28, 2024 0.5200 0.5400 0.5200 0.5400 0.5400 9,500
Feb 27, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 300
Feb 26, 2024 0.4850 0.5100 0.4850 0.5100 0.5100 5,100
Feb 23, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 5,500
Feb 22, 2024 0.5800 0.5800 0.5000 0.5000 0.5000 139,000
Feb 21, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 5,000
Feb 20, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 1,500
Feb 16, 2024 0.6100 0.6100 0.5800 0.5800 0.5800 19,700
Feb 15, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 3,000
Feb 14, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 4,700
Feb 13, 2024 0.6100 0.6200 0.6100 0.6100 0.6100 36,000
Feb 12, 2024 0.6100 0.6300 0.6100 0.6300 0.6300 9,300
Feb 9, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 2,000
Feb 8, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 10,300
Feb 7, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 3,300
Feb 6, 2024 0.6300 0.6300 0.6200 0.6200 0.6200 5,100
Feb 5, 2024 0.6300 0.6500 0.6300 0.6400 0.6400 5,500
Feb 2, 2024 0.6300 0.6600 0.6300 0.6600 0.6600 2,200
Feb 1, 2024 0.6300 0.6700 0.6300 0.6300 0.6300 12,500
Jan 31, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 2,400
Jan 30, 2024 0.6500 0.6500 0.6200 0.6200 0.6200 5,000
Jan 29, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 500
Jan 26, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 2,000
Jan 25, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 2,500
Jan 24, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 5,000
Jan 23, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jan 22, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 3,000
Jan 19, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 3,000
Jan 18, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jan 17, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jan 16, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 400
Jan 15, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 4,500
Jan 12, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 600
Jan 11, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jan 10, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 2,000
Jan 9, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 2,500
Jan 8, 2024 0.6500 0.6700 0.6500 0.6500 0.6500 14,500
Jan 5, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jan 4, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 500
Jan 3, 2024 0.6600 0.6800 0.6400 0.6800 0.6800 41,100
Jan 2, 2024 0.6200 0.6700 0.6200 0.6700 0.6700 26,500
Dec 29, 2023 0.6000 0.6500 0.5000 0.6100 0.6100 124,100
Dec 28, 2023 0.6500 0.6500 0.5700 0.6300 0.6300 135,000
Dec 27, 2023 0.6700 0.6800 0.5800 0.6100 0.6100 80,600
Dec 22, 2023 0.6500 0.7000 0.6500 0.6500 0.6500 111,700
Dec 21, 2023 0.6600 0.6600 0.6000 0.6500 0.6500 169,400
Dec 20, 2023 0.6500 0.6700 0.6200 0.6500 0.6500 552,700
Dec 19, 2023 1:13 Stock Splits
Dec 19, 2023 0.6300 0.7500 0.6100 0.6900 0.6900 561,800
Dec 18, 2023 0.8450 0.8450 0.8450 0.8450 0.8450 2,215
Dec 15, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 38
Dec 14, 2023 0.9100 0.9100 0.7800 0.9100 0.9100 51,538
Dec 13, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 2,692
Dec 12, 2023 0.9100 0.9100 0.8450 0.9100 0.9100 18,769
Dec 11, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 82,823
Dec 8, 2023 0.9750 0.9750 0.9100 0.9100 0.9100 17,538
Dec 7, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 68,515
Dec 6, 2023 0.9750 0.9750 0.9750 0.9750 0.9750 -
Dec 5, 2023 0.9750 0.9750 0.9750 0.9750 0.9750 2,462
Dec 4, 2023 0.9750 1.0400 0.9750 0.9750 0.9750 69,115
Dec 1, 2023 0.9100 1.0400 0.9100 1.0400 1.0400 95,923
Nov 30, 2023 0.9100 0.9100 0.8450 0.9100 0.9100 9,192
Nov 29, 2023 0.9750 0.9750 0.9750 0.9750 0.9750 3,446
Nov 28, 2023 0.9750 1.0400 0.9750 1.0400 1.0400 6,085
Nov 27, 2023 0.9750 0.9750 0.9750 0.9750 0.9750 1,969
Nov 24, 2023 0.9750 1.0400 0.9750 0.9750 0.9750 23,462
Nov 23, 2023 0.9750 1.0400 0.9750 1.0400 1.0400 1,615
Nov 22, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 5,538
Nov 21, 2023 0.9750 1.0400 0.9750 1.0400 1.0400 19,615
Nov 20, 2023 0.9100 0.9750 0.9100 0.9750 0.9750 152,154
Nov 17, 2023 0.9100 0.9100 0.8450 0.8450 0.8450 5,692
Nov 16, 2023 0.9100 0.9750 0.9100 0.9750 0.9750 69,269
Nov 15, 2023 0.9100 0.9100 0.8450 0.9100 0.9100 15,692
Nov 14, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Nov 13, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 23,315
Nov 10, 2023 0.9750 0.9750 0.9100 0.9100 0.9100 538
Nov 9, 2023 0.9750 0.9750 0.9100 0.9750 0.9750 7,000
Nov 8, 2023 0.9750 0.9750 0.9100 0.9100 0.9100 5,723
Nov 7, 2023 0.9750 0.9750 0.9750 0.9750 0.9750 4,231
Nov 6, 2023 0.9100 0.9750 0.9100 0.9750 0.9750 3,246
Nov 3, 2023 0.9100 0.9750 0.9100 0.9100 0.9100 15,708
Nov 2, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 3,338
Nov 1, 2023 0.9100 0.9750 0.9100 0.9750 0.9750 769
Oct 31, 2023 0.9750 1.0400 0.9750 1.0400 1.0400 6,546
Oct 30, 2023 0.9100 0.9750 0.9100 0.9750 0.9750 1,769
Oct 27, 2023 0.9750 0.9750 0.9750 0.9750 0.9750 3,000
Oct 26, 2023 0.9750 0.9750 0.9750 0.9750 0.9750 77
Oct 25, 2023 0.9100 0.9750 0.9100 0.9750 0.9750 11,154

Related Tickers