Canada markets close in 6 hours 16 minutes

C3 Metals Inc. (CCCM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700-0.0100 (-12.50%)
As of 2:19PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 20200.08000.08500.07000.07000.07001,686,500
Oct. 23, 20200.07000.08000.06500.08000.08001,491,100
Oct. 22, 20200.06000.07000.06000.07000.0700647,000
Oct. 21, 20200.06000.06500.06000.06500.0650211,000
Oct. 20, 20200.06000.06000.05500.06000.0600212,400
Oct. 19, 20200.06000.06000.06000.06000.0600895,300
Oct. 16, 20200.06000.06000.06000.06000.06006,000
Oct. 15, 20200.05500.05500.05500.05500.0550105,500
Oct. 14, 20200.05500.05500.05500.05500.0550151,700
Oct. 13, 20200.05500.05500.05500.05500.05501,000
Oct. 09, 20200.05000.05500.05000.05000.0500190,000
Oct. 08, 20200.05000.05500.04800.05000.0500557,000
Oct. 07, 20200.05000.05500.05000.05000.0500470,900
Oct. 06, 20200.05000.05000.05000.05000.05001,000
Oct. 05, 20200.05500.05500.05000.05000.0500110,000
Oct. 02, 20200.05000.05000.05000.05000.0500-
Oct. 01, 20200.05000.05000.05000.05000.050046,000
Sep. 30, 20200.05000.05500.05000.05500.0550145,000
Sep. 29, 20200.04500.05000.04500.05000.0500185,000
Sep. 28, 20200.04500.04500.04500.04500.045016,000
Sep. 25, 20200.05000.05000.05000.05000.05006,000
Sep. 24, 20200.05000.05000.05000.05000.0500305,000
Sep. 23, 20200.04500.04500.04500.04500.0450-
Sep. 22, 20200.04500.04500.04500.04500.04504,000
Sep. 21, 20200.05000.05000.05000.05000.0500302,000
Sep. 18, 20200.05000.05000.05000.05000.05003,000
Sep. 17, 20200.05500.05500.05500.05500.0550357,000
Sep. 16, 20200.05500.05500.05500.05500.05505,000
Sep. 15, 20200.05500.05500.05500.05500.055096,000
Sep. 14, 20200.05000.05000.05000.05000.0500198,000
Sep. 11, 20200.05500.05500.05500.05500.055030,500
Sep. 10, 20200.05500.05500.05500.05500.055040,000
Sep. 09, 20200.05500.05500.05500.05500.0550510,900
Sep. 08, 20200.06000.06000.06000.06000.0600148,000
Sep. 04, 20200.06000.06000.06000.06000.060070,000
Sep. 03, 20200.06000.06500.06000.06500.0650113,000
Sep. 02, 20200.06000.06000.06000.06000.0600235,000
Sep. 01, 20200.06000.06000.06000.06000.0600304,000
Aug. 31, 20200.06000.06000.06000.06000.060015,000
Aug. 28, 20200.06500.07000.06000.06000.0600231,400
Aug. 27, 20200.06500.07000.06500.06500.065062,000
Aug. 26, 20200.06500.06500.06500.06500.0650-
Aug. 25, 20200.06500.06500.06000.06500.065044,800
Aug. 24, 20200.06500.06500.06500.06500.06501,900
Aug. 21, 20200.06500.07000.06500.07000.0700243,000
Aug. 20, 20200.07000.07000.07000.07000.0700404,400
Aug. 19, 20200.07000.07000.06500.07000.0700375,400
Aug. 18, 20200.06500.06500.06000.06000.0600366,500
Aug. 17, 20200.06500.06500.06500.06500.0650171,000
Aug. 14, 20200.05500.07000.05500.07000.0700560,000
Aug. 13, 20200.05500.05500.05500.05500.0550100,000
Aug. 12, 20200.06000.06000.06000.06000.060012,700
Aug. 11, 20200.06000.06000.06000.06000.0600246,000
Aug. 10, 20200.06000.06000.06000.06000.0600357,000
Aug. 07, 2020------
Aug. 06, 2020------
Aug. 05, 2020------
Aug. 04, 2020------
Jul. 31, 2020------
Jul. 30, 2020------
Jul. 29, 2020------
Jul. 28, 2020------
Jul. 27, 2020------
Jul. 24, 2020------
Jul. 23, 2020------
Jul. 22, 2020------
Jul. 21, 2020------
Jul. 20, 2020------
Jul. 17, 2020------
Jul. 16, 2020------
Jul. 15, 2020------
Jul. 14, 2020------
Jul. 13, 2020------
Jul. 10, 2020------
Jul. 09, 2020------
Jul. 08, 2020------
Jul. 07, 2020------
Jul. 06, 2020------
Jul. 03, 2020------
Jul. 02, 2020------
Jun. 30, 2020------
Jun. 29, 2020------
Jun. 26, 2020------
Jun. 25, 2020------
Jun. 24, 2020------
Jun. 23, 2020------
Jun. 22, 2020------
Jun. 19, 2020------
Jun. 18, 2020------
Jun. 17, 2020------
Jun. 16, 2020------
Jun. 15, 2020------
Jun. 12, 2020------
Jun. 11, 2020------
Jun. 10, 2020------
Jun. 09, 2020------
Jun. 08, 2020------
Jun. 05, 2020------
Jun. 04, 2020------
Jun. 03, 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...