Canada markets closed

C3 Metals Inc. (CCCM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2450-0.0100 (-3.92%)
At close: 03:00PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20240.25000.25000.24500.24500.245032,000
Jul 18, 20240.26000.28000.25500.25500.255017,500
Jul 17, 20240.26000.26000.26000.26000.2600-
Jul 16, 20240.26000.26000.26000.26000.2600-
Jul 15, 20240.26000.26000.26000.26000.26001,500
Jul 12, 20240.25000.25000.25000.25000.250016,500
Jul 11, 20240.25000.25000.25000.25000.250019,100
Jul 10, 20240.25000.25000.25000.25000.250025,000
Jul 09, 20240.25000.25000.25000.25000.250066,500
Jul 08, 20240.25000.25000.25000.25000.25005,500
Jul 05, 20240.25000.25000.25000.25000.25001,200
Jul 04, 20240.26000.26000.25000.25000.25001,000
Jul 03, 20240.27500.27500.27500.27500.27505,500
Jul 02, 20240.25500.25500.25000.25000.2500110,700
Jun 28, 20240.26000.26000.25500.25500.25507,500
Jun 27, 20240.26000.26000.26000.26000.26001,000
Jun 26, 20240.25000.25000.25000.25000.2500147,400
Jun 25, 20240.25000.25000.25000.25000.250046,200
Jun 24, 20240.26500.26500.25000.25000.250050,500
Jun 21, 20240.27500.32500.26000.26000.260049,500
Jun 20, 20240.27500.27500.27500.27500.2750500
Jun 19, 20240.27500.27500.27500.27500.275031,000
Jun 18, 20240.27500.27500.27500.27500.275018,500
Jun 17, 20240.25500.27500.25000.27500.275061,000
Jun 14, 20240.25000.27000.25000.27000.270052,600
Jun 13, 20240.30000.30000.24500.25000.2500147,800
Jun 12, 20240.30000.30000.30000.30000.3000500
Jun 11, 20240.32000.32000.29000.32000.320021,500
Jun 10, 20240.33500.36000.31500.36000.36007,100
Jun 07, 20240.34000.34000.34000.34000.340026,000
Jun 06, 20240.36000.36000.35000.35000.35008,500
Jun 05, 20240.38500.38500.35500.36000.360014,600
Jun 04, 20240.40000.40000.40000.40000.4000-
Jun 03, 20240.40000.40000.40000.40000.400025,000
May 31, 20240.40000.40000.40000.40000.400011,600
May 30, 20240.38000.38500.38000.38500.38501,500
May 29, 20240.38000.38000.38000.38000.3800-
May 28, 20240.38000.38000.38000.38000.38001,000
May 27, 20240.38500.38500.38000.38000.38003,000
May 24, 20240.39000.39000.39000.39000.39003,500
May 23, 20240.40000.40000.39000.40000.400028,600
May 22, 20240.44500.44500.40000.40000.400048,000
May 21, 20240.43000.43000.41000.42000.420060,500
May 17, 20240.41000.41000.40000.41000.410019,600
May 16, 20240.40000.41000.40000.41000.410026,500
May 15, 20240.38000.38000.38000.38000.380016,600
May 14, 20240.37500.37500.37500.37500.3750500
May 13, 20240.38000.38000.38000.38000.38002,000
May 10, 20240.38000.38000.38000.38000.38001,500
May 09, 20240.38500.39000.38500.39000.39006,000
May 08, 20240.39000.39000.36000.36000.360058,600
May 07, 20240.37000.39000.34500.39000.390042,300
May 06, 20240.39000.39000.39000.39000.3900-
May 03, 20240.38000.39000.37500.39000.39004,300
May 02, 20240.39000.39000.38500.38500.38503,600
May 01, 20240.38500.40000.38500.39000.390025,800
Apr 30, 20240.38000.38000.38000.38000.38002,500
Apr 29, 20240.37500.38000.37500.38000.380018,000
Apr 26, 20240.37000.38000.37000.38000.380026,000
Apr 25, 20240.37000.38000.36500.38000.38006,500
Apr 24, 20240.37000.37000.37000.37000.37002,000
Apr 23, 20240.36000.36000.36000.36000.360010,300
Apr 22, 20240.39000.39000.37500.37500.375033,000
Apr 19, 20240.40000.40000.40000.40000.40002,500
Apr 18, 20240.40000.40000.40000.40000.400052,000
Apr 17, 20240.40000.40000.40000.40000.4000-
Apr 16, 20240.42000.42000.39500.40000.400049,700
Apr 15, 20240.43500.43500.43500.43500.43502,000
Apr 12, 20240.44500.44500.42000.43500.435021,500
Apr 11, 20240.43500.43500.43500.43500.43509,500
Apr 10, 20240.42000.42000.42000.42000.42001,000
Apr 09, 20240.42000.42000.42000.42000.4200-
Apr 08, 20240.41000.42000.41000.42000.420082,000
Apr 05, 20240.41000.42000.41000.42000.420053,500
Apr 04, 20240.42000.45000.42000.43500.435020,100
Apr 03, 20240.45000.45000.45000.45000.450011,000
Apr 02, 20240.45500.45500.45500.45500.4550-
Apr 01, 20240.45000.45500.45000.45500.455082,500
Mar 28, 20240.43000.44000.41500.44000.440070,800
Mar 27, 20240.43500.44000.42000.44000.44004,000
Mar 26, 20240.43500.44500.43000.44500.44504,800
Mar 25, 20240.43000.44000.43000.44000.44007,400
Mar 22, 20240.43000.43000.43000.43000.43006,500
Mar 21, 20240.43000.43000.43000.43000.43007,000
Mar 20, 20240.40500.40500.40500.40500.40503,500
Mar 19, 20240.40000.40000.40000.40000.40001,000
Mar 18, 20240.39500.40000.39500.40000.400021,600
Mar 15, 20240.41000.41000.40500.40500.405086,400
Mar 14, 20240.42500.43000.41000.42000.420028,000
Mar 13, 20240.43000.44000.42500.44000.440027,800
Mar 12, 20240.42000.42000.42000.42000.42001,000
Mar 11, 20240.42000.44500.42000.44500.44504,000
Mar 08, 20240.43000.45000.43000.45000.450051,500
Mar 07, 20240.50000.50000.38500.42000.4200198,200
Mar 06, 20240.50000.50000.50000.50000.500025,300
Mar 05, 20240.49000.49000.49000.49000.49001,200
Mar 04, 20240.50000.50000.48500.50000.500048,200
Mar 01, 20240.53000.53000.51000.51000.510022,400
Feb 29, 20240.54000.54000.54000.54000.540034,600
Feb 28, 20240.52000.54000.52000.54000.54009,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...