C3 Metals Inc. - CCCM.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.85	0.86	0.86	0.86	0.83	25,200
August 14, 2025	0.8	0.84	0.84	0.85	0.79	34,300
August 13, 2025	0.77	0.77	0.77	0.77	0.77	21,600
August 12, 2025	0.74	0.77	0.77	0.77	0.74	41,107
August 11, 2025	0.73	0.73	0.73	0.73	0.7	109,247
August 08, 2025	0.68	0.67	0.67	0.69	0.66	165,742
August 07, 2025	0.69	0.67	0.67	0.69	0.65	114,500
August 06, 2025	0.72	0.7	0.7	0.72	0.7	82,800
August 05, 2025	0.69	0.68	0.68	0.69	0.68	10,300
August 01, 2025	0.73	0.69	0.69	0.73	0.69	12,500
July 31, 2025	0.69	0.69	0.69	0.7	0.69	6,000
July 30, 2025	0.74	0.68	0.68	0.74	0.68	74,200
July 29, 2025	0.74	0.73	0.73	0.75	0.72	23,500
July 28, 2025	0.76	0.74	0.74	0.76	0.74	22,000
July 25, 2025	0.76	0.75	0.75	0.76	0.75	18,000
July 24, 2025	0.79	0.75	0.75	0.79	0.74	16,443
July 23, 2025	0.78	0.76	0.76	0.78	0.75	52,500
July 22, 2025	0.81	0.79	0.79	0.81	0.79	4,600
July 21, 2025	0.8	0.8	0.8	0.81	0.77	26,000
July 18, 2025	0.79	0.77	0.77	0.79	0.77	22,000
July 17, 2025	0.76	0.8	0.8	0.8	0.76	22,113
July 16, 2025	0.79	0.75	0.75	0.8	0.75	54,300
July 15, 2025	0.75	0.75	0.75	0.75	0.75	5,000
July 14, 2025	0.7	0.7	0.7	0.7	0.7	0
July 11, 2025	0.7	0.7	0.7	0.7	0.7	55,200
July 10, 2025	0.68	0.67	0.67	0.68	0.67	5,800
July 09, 2025	0.68	0.67	0.67	0.69	0.67	8,000
July 08, 2025	0.71	0.7	0.7	0.71	0.7	29,330
July 07, 2025	0.75	0.75	0.75	0.75	0.75	10,076
July 04, 2025	0.75	0.75	0.75	0.77	0.75	30,230
July 03, 2025	0.72	0.71	0.71	0.72	0.7	13,100
July 02, 2025	0.73	0.72	0.72	0.73	0.72	40,200
June 30, 2025	0.73	0.7	0.7	0.73	0.7	60,234
June 27, 2025	0.7	0.7	0.7	0.7	0.69	78,926
June 26, 2025	0.65	0.63	0.63	0.65	0.63	31,400
June 25, 2025	0.65	0.65	0.65	0.65	0.65	2,520
June 24, 2025	0.65	0.65	0.65	0.65	0.65	19,110
June 23, 2025	0.65	0.65	0.65	0.65	0.65	9,938
June 20, 2025	0.65	0.65	0.65	0.67	0.65	13,000
June 19, 2025	0.62	0.65	0.65	0.65	0.62	21,824
June 18, 2025	0.64	0.62	0.62	0.64	0.62	22,800
June 17, 2025	0.61	0.61	0.61	0.61	0.61	0
June 16, 2025	0.61	0.61	0.61	0.61	0.61	50,615
June 13, 2025	0.61	0.62	0.62	0.62	0.61	10,500
June 12, 2025	0.62	0.62	0.62	0.62	0.62	5,000
June 11, 2025	0.62	0.62	0.62	0.62	0.62	16,102
June 10, 2025	0.63	0.65	0.65	0.65	0.63	12,432
June 09, 2025	0.65	0.65	0.65	0.65	0.65	3,300
June 06, 2025	0.63	0.63	0.63	0.63	0.63	0
June 05, 2025	0.65	0.63	0.63	0.68	0.63	12,200
June 04, 2025	0.62	0.62	0.62	0.62	0.62	9,432
June 03, 2025	0.61	0.6	0.6	0.63	0.59	23,000
June 02, 2025	0.59	0.59	0.59	0.59	0.59	32,400
May 30, 2025	0.58	0.6	0.6	0.61	0.58	118,800
May 29, 2025	0.6	0.6	0.6	0.61	0.59	43,700
May 28, 2025	0.63	0.59	0.59	0.63	0.59	62,534
May 27, 2025	0.62	0.62	0.62	0.65	0.62	61,600
May 26, 2025	0.58	0.58	0.58	0.58	0.58	1,500
May 23, 2025	0.59	0.59	0.59	0.59	0.59	0
May 22, 2025	0.58	0.59	0.59	0.59	0.58	23,500

C3 Metals Inc. (CCCM.V) TSXV