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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	0.58	0.62	0.62	0.62	0.58	74,000
May 20, 2025	0.59	0.57	0.57	0.6	0.57	9,000
May 16, 2025	0.64	0.64	0.64	0.64	0.64	0
May 15, 2025	0.64	0.64	0.64	0.64	0.64	0
May 14, 2025	0.58	0.64	0.64	0.64	0.51	92,320
May 13, 2025	0.57	0.61	0.61	0.66	0.57	48,303
May 12, 2025	0.66	0.66	0.66	0.66	0.66	0
May 09, 2025	0.66	0.66	0.66	0.66	0.66	0
May 08, 2025	0.66	0.66	0.66	0.66	0.66	1,942
May 07, 2025	0.65	0.63	0.63	0.65	0.56	26,600
May 06, 2025	0.68	0.68	0.68	0.68	0.68	500
May 05, 2025	0.69	0.69	0.69	0.69	0.69	1,957
May 02, 2025	0.69	0.69	0.69	0.69	0.69	10,000
May 01, 2025	0.65	0.65	0.65	0.65	0.65	0
April 30, 2025	0.63	0.65	0.65	0.65	0.63	6,500
April 29, 2025	0.69	0.69	0.69	0.7	0.65	17,800
April 28, 2025	0.69	0.69	0.69	0.69	0.69	16,730
April 25, 2025	0.69	0.7	0.7	0.7	0.69	41,120
April 24, 2025	0.7	0.69	0.69	0.7	0.69	20,500
April 23, 2025	0.68	0.68	0.68	0.68	0.68	0
April 22, 2025	0.7	0.68	0.68	0.7	0.68	28,000
April 21, 2025	0.7	0.7	0.7	0.7	0.7	1,000
April 17, 2025	0.69	0.68	0.68	0.69	0.68	8,010
April 16, 2025	0.68	0.72	0.72	0.72	0.68	13,115
April 15, 2025	0.72	0.7	0.7	0.75	0.7	22,140
April 14, 2025	0.69	0.73	0.73	0.75	0.69	19,738
April 11, 2025	0.67	0.67	0.67	0.67	0.67	38,400
April 10, 2025	0.65	0.67	0.67	0.67	0.65	16,000
April 09, 2025	0.6	0.6	0.6	0.6	0.59	116,931
April 08, 2025	0.66	0.67	0.67	0.68	0.66	21,300
April 07, 2025	0.66	0.6	0.6	0.67	0.6	13,961
April 04, 2025	0.7	0.68	0.68	0.7	0.68	43,000
April 03, 2025	0.71	0.68	0.68	0.72	0.68	3,500
April 02, 2025	0.68	0.68	0.68	0.68	0.68	44,600
April 01, 2025	0.68	0.69	0.69	0.69	0.68	12,700
March 31, 2025	0.65	0.65	0.65	0.65	0.65	7,500
March 28, 2025	0.63	0.64	0.64	0.64	0.63	8,500
March 27, 2025	0.58	0.58	0.58	0.58	0.58	2,307

C3 Metals Inc. (CCCM.V) TSXV