Canada markets close in 43 minutes

C3 Metals Inc. (CCCM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0550+0.0100 (+22.22%)
As of 02:14PM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20220.05000.05500.05000.05500.0550104,200
Aug 05, 20220.05000.05000.04500.04500.0450515,300
Aug 04, 20220.05500.05500.05000.05000.050053,200
Aug 03, 20220.05000.05000.05000.05000.0500-
Aug 02, 20220.05500.05500.05000.05000.0500566,000
Jul 29, 20220.05500.05500.05500.05500.0550-
Jul 28, 20220.05500.05500.05500.05500.055014,000
Jul 27, 20220.05500.05500.05500.05500.05502,000
Jul 26, 20220.05500.05500.05000.05000.050023,000
Jul 25, 20220.05000.05000.05000.05000.05001,000
Jul 22, 20220.05500.05500.05500.05500.05503,000
Jul 21, 20220.05500.06000.05000.05000.050018,000
Jul 20, 20220.06000.06000.06000.06000.06005,500
Jul 19, 20220.05500.05500.05500.05500.05501,000
Jul 18, 20220.05500.05500.05500.05500.0550-
Jul 15, 20220.05500.05500.05500.05500.05501,000
Jul 14, 20220.06500.06500.05500.05500.055019,000
Jul 13, 20220.05500.05500.05500.05500.05501,000
Jul 12, 20220.05500.06500.05500.06000.0600239,000
Jul 11, 20220.05500.05500.05500.05500.055028,000
Jul 08, 20220.05000.05000.05000.05000.050020,000
Jul 07, 20220.05000.05000.05000.05000.050031,000
Jul 06, 20220.04500.04500.04500.04500.04502,100
Jul 05, 20220.05000.05000.04500.04500.0450471,800
Jul 04, 20220.05000.05000.05000.05000.050016,000
Jun 30, 20220.05000.05000.04500.04500.0450320,500
Jun 29, 20220.05000.05000.05000.05000.0500173,000
Jun 28, 20220.06000.06000.05500.05500.0550485,000
Jun 27, 20220.06000.06000.05500.05500.0550645,000
Jun 24, 20220.06000.06000.05500.05500.0550334,000
Jun 23, 20220.07000.07000.06000.06000.0600860,000
Jun 22, 20220.06000.06000.06000.06000.0600167,000
Jun 21, 20220.06500.06500.06500.06500.065010,000
Jun 20, 20220.06000.06500.06000.06500.065098,500
Jun 17, 20220.06000.06000.06000.06000.060047,000
Jun 16, 20220.06000.06500.06000.06500.065096,500
Jun 15, 20220.06500.06500.06500.06500.0650205,100
Jun 14, 20220.06500.06500.06500.06500.0650400,400
Jun 13, 20220.07000.07000.06000.06500.0650997,000
Jun 10, 20220.07000.07000.07000.07000.0700-
Jun 09, 20220.07000.07000.07000.07000.0700-
Jun 08, 20220.06500.07000.06500.07000.070082,100
Jun 07, 20220.06500.07500.06500.07500.0750280,200
Jun 06, 20220.07000.07000.07000.07000.070053,300
Jun 03, 20220.07500.07500.06500.07000.0700246,400
Jun 02, 20220.06500.07500.06500.07000.07001,039,200
Jun 01, 20220.06000.06500.06000.06000.0600345,500
May 31, 20220.06000.06000.06000.06000.0600225,500
May 30, 20220.06000.06000.05500.06000.0600470,700
May 27, 20220.05500.06000.05500.06000.0600725,400
May 26, 20220.06500.06500.05000.05000.05003,025,300
May 25, 20220.07000.07000.07000.07000.0700525,000
May 24, 20220.07500.08000.07000.07000.0700424,500
May 20, 20220.08000.08000.07500.07500.075014,000
May 19, 20220.07000.07500.07000.07500.0750148,000
May 18, 20220.09000.09000.07000.07000.07001,699,000
May 17, 20220.08500.08500.08500.08500.085017,100
May 16, 20220.08000.08000.07800.08000.0800338,500
May 13, 20220.09000.09000.08000.08000.080098,000
May 12, 20220.09000.09000.08000.09000.0900502,000
May 11, 20220.08500.08500.08500.08500.085047,000
May 10, 20220.09000.10000.08500.09000.0900659,000
May 09, 20220.09500.09500.09000.09000.0900474,700
May 06, 20220.09500.09500.09500.09500.0950-
May 05, 20220.09500.09500.09500.09500.095015,000
May 04, 20220.09500.09500.09000.09000.0900219,100
May 03, 20220.10500.10500.10500.10500.1050300
May 02, 20220.10500.10500.09500.10500.1050156,000
Apr 29, 20220.10500.10500.10500.10500.1050150,000
Apr 28, 20220.10500.10500.10000.10500.1050153,000
Apr 27, 20220.10500.10500.10500.10500.1050239,400
Apr 26, 20220.10500.10500.10000.10500.1050166,000
Apr 25, 20220.10500.10500.10500.10500.1050153,000
Apr 22, 20220.10500.11000.10500.10500.1050339,700
Apr 21, 20220.11000.11000.10500.10500.1050165,500
Apr 20, 20220.10500.11000.10500.11000.110031,500
Apr 19, 20220.10500.10500.10000.10000.10001,046,900
Apr 18, 20220.10500.11000.10500.11000.1100110,100
Apr 14, 20220.10500.11000.10500.10500.105062,500
Apr 13, 20220.10500.10500.10500.10500.1050300
Apr 12, 20220.10500.10500.10500.10500.1050600
Apr 11, 20220.10000.10000.10000.10000.1000326,000
Apr 08, 20220.09500.09500.09500.09500.0950153,500
Apr 07, 20220.09500.09500.09500.09500.095010,500
Apr 06, 20220.09000.09000.09000.09000.0900185,700
Apr 05, 20220.09500.09500.09500.09500.095080,900
Apr 04, 20220.10000.10000.09000.09000.090065,500
Apr 01, 20220.10000.10000.10000.10000.1000250,000
Mar 31, 20220.09500.10000.09500.10000.10009,800
Mar 30, 20220.09500.09500.09500.09500.0950500
Mar 29, 20220.09500.10500.09500.10500.1050284,700
Mar 28, 20220.10000.10000.10000.10000.100018,200
Mar 25, 20220.10500.12000.10000.10000.1000499,800
Mar 24, 20220.09500.10000.09500.10000.100058,400
Mar 23, 20220.09500.10500.09000.10000.1000428,700
Mar 22, 20220.09500.11000.09500.09500.0950248,800
Mar 21, 20220.09000.10000.09000.10000.100071,500
Mar 18, 20220.08500.09000.08500.09000.0900335,500
Mar 17, 20220.08000.08500.08000.08500.085098,500
Mar 16, 20220.08000.08000.08000.08000.0800198,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...