Canada markets closed

C3 Metals Inc. (CCCM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0450-0.0050 (-10.00%)
At close: 01:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 15, 20220.08000.08500.08000.08000.0800711,000
Mar 14, 20220.08500.08500.08500.08500.085016,700
Mar 11, 20220.09000.09500.09000.09000.0900647,000
Mar 10, 20220.10000.10000.09500.09500.09501,236,200
Mar 09, 20220.10000.10000.09500.10000.1000452,000
Mar 08, 20220.10000.10000.10000.10000.1000263,400
Mar 07, 20220.10000.10000.09500.10000.1000284,500
Mar 04, 20220.10500.11500.10000.10000.1000290,000
Mar 03, 20220.09500.10000.09500.10000.1000426,900
Mar 02, 20220.09500.10000.09500.09500.0950216,000
Mar 01, 20220.09500.09500.09000.09000.0900213,000
Feb 28, 20220.10000.10000.09000.09000.0900472,000
Feb 25, 20220.09500.10000.09000.10000.1000517,500
Feb 24, 20220.09500.10000.09000.09500.0950566,900
Feb 23, 20220.10000.11500.10000.10500.10501,284,800
Feb 22, 20220.09000.09500.09000.09000.0900923,600
Feb 18, 20220.08000.09500.08000.09000.090011,309,400
Feb 17, 20220.10500.10500.08000.09000.09005,325,100
Feb 16, 20220.11000.11000.10500.11000.1100292,000
Feb 15, 20220.11500.11500.10500.10500.1050861,200
Feb 14, 20220.12000.12000.12000.12000.1200146,900
Feb 11, 20220.11500.11500.11500.11500.115017,000
Feb 10, 20220.12000.12000.11500.11500.115047,500
Feb 09, 20220.13000.13000.12000.12000.120028,700
Feb 08, 20220.13000.13000.12000.12500.125059,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...