C3 Metals Inc. (CCCM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0800

-0.0050

(-5.88%)

At close: 03:23PM EDT

Time Period:

Oct 04, 2022 - Oct 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2023	0.0800	0.0850	0.0800	0.0800	0.0800	342,000
Oct 02, 2023	0.0850	0.0850	0.0850	0.0850	0.0850	20,000
Sept 29, 2023	0.0850	0.0850	0.0750	0.0800	0.0800	497,000
Sept 28, 2023	0.0800	0.0850	0.0800	0.0850	0.0850	483,800
Sept 27, 2023	0.0800	0.0900	0.0800	0.0900	0.0900	1,522,600
Sept 26, 2023	0.0800	0.0850	0.0800	0.0850	0.0850	419,000
Sept 25, 2023	0.0750	0.0800	0.0750	0.0800	0.0800	164,800
Sept 22, 2023	0.0600	0.0850	0.0600	0.0750	0.0750	616,000
Sept 21, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 20, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	309,000
Sept 19, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	223,000
Sept 18, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	380,000
Sept 15, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	284,500
Sept 14, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	239,000
Sept 13, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	79,000
Sept 12, 2023	0.0450	0.0500	0.0450	0.0450	0.0450	793,400
Sept 11, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	243,000
Sept 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	11,200
Sept 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	250,500
Sept 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	71,500
Sept 05, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	2,700
Sept 01, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	409,000
Aug 31, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	475,000
Aug 30, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	204,000
Aug 29, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	51,400
Aug 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Aug 25, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	28,100
Aug 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 23, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	50,000
Aug 22, 2023	0.0350	0.0450	0.0350	0.0450	0.0450	141,500
Aug 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	596,100
Aug 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	327,000
Aug 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	182,100
Aug 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Aug 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	22,100
Aug 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	790,900
Aug 09, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 08, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	24,000
Aug 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,600
Aug 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	558,000
Aug 02, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	130,000
Aug 01, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Jul 31, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 28, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 27, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	8,400
Jul 26, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	279,000
Jul 25, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Jul 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Jul 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	196,000
Jul 17, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Jul 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	350,000
Jul 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	301,000
Jul 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	717,500
Jul 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	163,000
Jul 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jul 04, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	14,500
Jun 30, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Jun 29, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	5,402,000
Jun 28, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	508,000
Jun 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	571,000
Jun 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 23, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jun 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jun 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	135,300
Jun 19, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	9,000
Jun 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Jun 14, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	107,000
Jun 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	110,000
Jun 12, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	148,000
Jun 09, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	22,000
Jun 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	100
Jun 07, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	102,100
Jun 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	39,200
Jun 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Jun 02, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	345,800
Jun 01, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	6,563,100
May 31, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	553,000
May 30, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	246,000
May 29, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	400,000
May 26, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	25,000
May 25, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	30,000
May 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	45,000
May 23, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	64,800
May 19, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	14,500
May 18, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	1,325,500
May 17, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	1,186,100
May 16, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 15, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	263,000
May 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	232,000
May 11, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,020.92-156.26(-0.81%)

S&P 5004,229.45-58.94(-1.37%)

DOW33,002.38-430.97(-1.29%)

CAD/USD0.7292-0.0004(-0.06%)

CRUDE OIL88.94-0.29(-0.33%)

Bitcoin CAD37,522.04-327.30(-0.86%)

C3 Metals Inc. (CCCM.V)

S&P/TSX
19,020.92
-156.26(-0.81%)

S&P 500
4,229.45
-58.94(-1.37%)

DOW
33,002.38
-430.97(-1.29%)

CAD/USD
0.7292
-0.0004(-0.06%)

CRUDE OIL
88.94
-0.29(-0.33%)

Bitcoin CAD
37,522.04
-327.30(-0.86%)