C3 Metals Inc. (CCCM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3800

0.0000

(0.00%)

At close: 10:52AM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 08, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	82,000
Apr 05, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	53,500
Apr 04, 2024	0.4200	0.4500	0.4200	0.4350	0.4350	20,100
Apr 03, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	11,000
Apr 02, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Apr 01, 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 08, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	51,500
Mar 07, 2024	0.5000	0.5000	0.3850	0.4200	0.4200	198,200
Mar 06, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	25,300
Mar 05, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,200
Mar 04, 2024	0.5000	0.5000	0.4850	0.5000	0.5000	48,200
Mar 01, 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 09, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	2,000
Feb 08, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	10,300
Feb 07, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	3,300
Feb 06, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	5,100
Feb 05, 2024	0.6300	0.6500	0.6300	0.6400	0.6400	5,500
Feb 02, 2024	0.6300	0.6600	0.6300	0.6600	0.6600	2,200
Feb 01, 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 09, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	2,500
Jan 08, 2024	0.6500	0.6700	0.6500	0.6500	0.6500	14,500
Jan 05, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jan 04, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	500
Jan 03, 2024	0.6600	0.6800	0.6400	0.6800	0.6800	41,100
Jan 02, 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	0.6300	0.7500	0.6100	0.6900	0.6900	561,800
Dec 19, 2023	1:13 Stock Split
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 08, 2023	0.9750	0.9750	0.9100	0.9100	0.9100	17,538
Dec 07, 2023	0.9100	0.9100	0.9100	0.9100	0.9100	68,515
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7258-0.0003(-0.04%)

CRUDE OIL81.16-0.77(-0.94%)

Bitcoin CAD82,680.77-5,055.70(-5.76%)

C3 Metals Inc. (CCCM.V)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7258
-0.0003(-0.04%)

CRUDE OIL
81.16
-0.77(-0.94%)

Bitcoin CAD
82,680.77
-5,055.70(-5.76%)