Canada Markets close in 3 hrs

C3 Metals Inc. (CCCM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700+0.0100 (+16.67%)
As of 11:39AM EST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20220.06000.07000.06000.07000.0700981,233
Dec 07, 20220.06500.06500.06000.06000.0600553,000
Dec 06, 20220.06500.06500.06000.06000.0600280,400
Dec 05, 20220.07000.07000.06500.06500.065071,100
Dec 02, 20220.06500.07000.06500.07000.070052,000
Dec 01, 20220.06500.06500.06500.06500.06501,739,000
Nov 30, 20220.07000.07000.06500.06500.0650373,600
Nov 29, 20220.06500.06500.06500.06500.0650407,000
Nov 28, 20220.06500.06500.06000.06000.0600401,900
Nov 25, 20220.06500.06500.06500.06500.06501,000
Nov 24, 20220.06000.06000.06000.06000.06002,000
Nov 23, 20220.06500.06500.06000.06000.060061,000
Nov 22, 20220.06000.06000.06000.06000.060058,000
Nov 21, 20220.06000.06500.05500.05500.0550222,000
Nov 18, 20220.06000.06000.05500.05500.0550270,000
Nov 17, 20220.06000.06000.05800.06000.0600517,000
Nov 16, 20220.06500.06500.05500.05500.055011,000
Nov 15, 20220.06000.06000.06000.06000.06001,000
Nov 14, 20220.06000.06500.05500.05500.055034,000
Nov 11, 20220.06000.06500.06000.06000.060068,000
Nov 10, 20220.06000.06000.05500.06000.0600226,700
Nov 09, 20220.05500.05500.05300.05500.055016,000
Nov 08, 20220.05500.05500.05500.05500.055062,000
Nov 07, 20220.05000.05500.05000.05000.050063,000
Nov 04, 20220.05500.05500.05500.05500.0550641,500
Nov 03, 20220.06000.06000.05500.05500.0550348,600
Nov 02, 20220.06000.06000.05500.05500.0550355,000
Nov 01, 20220.06000.06000.06000.06000.0600105,200
Oct 31, 20220.06000.06000.06000.06000.060029,300
Oct 28, 20220.06000.06000.06000.06000.060014,000
Oct 27, 20220.06000.06000.06000.06000.0600250,000
Oct 26, 20220.06000.06000.06000.06000.0600247,600
Oct 25, 20220.05500.05500.05500.05500.0550259,000
Oct 24, 20220.06500.06500.06500.06500.065070,500
Oct 21, 20220.06500.06500.06000.06000.06002,000
Oct 20, 20220.06000.06000.06000.06000.060082,000
Oct 19, 20220.06000.06000.06000.06000.0600129,100
Oct 18, 20220.06000.06500.05500.06000.0600202,000
Oct 17, 20220.06000.06500.06000.06500.0650187,200
Oct 14, 20220.06500.06500.05500.06000.060050,000
Oct 13, 20220.05500.06000.05500.06000.0600433,600
Oct 12, 20220.05000.05000.05000.05000.050090,000
Oct 11, 20220.04000.05000.04000.05000.0500797,500
Oct 07, 20220.04000.04000.04000.04000.04002,365,700
Oct 06, 20220.04000.04500.04000.04000.040021,500
Oct 05, 20220.04500.04500.04000.04000.040062,300
Oct 04, 20220.04500.04500.04500.04500.0450142,700
Oct 03, 20220.05000.05000.04500.04500.0450317,600
Sept 30, 20220.05500.05500.05000.05000.050065,000
Sept 29, 20220.05000.05000.05000.05000.0500219,300
Sept 28, 20220.05000.05000.05000.05000.050073,200
Sept 27, 20220.05000.05500.05000.05000.0500320,000
Sept 26, 20220.05000.05500.04500.04500.0450199,400
Sept 23, 20220.05000.05000.05000.05000.0500627,400
Sept 22, 20220.05500.05500.05500.05500.0550-
Sept 21, 20220.05500.05500.05500.05500.055058,000
Sept 20, 20220.06000.06000.05500.05500.05501,615,500
Sept 19, 20220.05500.07000.05500.06500.065028,000
Sept 16, 20220.05500.07000.05500.06000.06001,650,000
Sept 15, 20220.05500.05500.05000.05000.0500949,300
Sept 14, 20220.05000.05500.04500.05000.05001,172,800
Sept 13, 20220.05500.05500.04500.05000.05001,800,200
Sept 12, 20220.04500.06000.04500.05500.05503,616,100
Sept 09, 20220.04000.04500.04000.04000.04006,113,400
Sept 08, 20220.04500.04500.04000.04000.04001,138,100
Sept 07, 20220.04000.04000.04000.04000.04003,000
Sept 06, 20220.04000.04000.04000.04000.040024,000
Sept 02, 20220.04500.04500.04500.04500.0450-
Sept 01, 20220.04500.04500.04500.04500.04501,100
Aug 31, 20220.04500.04500.04500.04500.04502,430,000
Aug 30, 20220.04500.04500.04500.04500.0450160,000
Aug 29, 20220.04500.04500.04000.04000.0400874,000
Aug 26, 20220.04500.04500.04500.04500.045036,000
Aug 25, 20220.04500.05000.04500.04500.045085,000
Aug 24, 20220.04500.04500.04500.04500.0450161,000
Aug 23, 20220.05000.05000.04000.04000.040053,700
Aug 22, 20220.04500.04500.04500.04500.0450131,200
Aug 19, 20220.04500.04500.04500.04500.045024,600
Aug 18, 20220.04500.04500.04500.04500.045024,300
Aug 17, 20220.05000.05000.04500.04500.0450103,100
Aug 16, 20220.05500.05500.05000.05000.0500194,700
Aug 15, 20220.05500.05500.05000.05000.05001,863,100
Aug 12, 20220.05500.05500.05500.05500.05501,258,000
Aug 11, 20220.06000.06000.05500.05500.05501,044,000
Aug 10, 20220.05500.06500.05000.05500.05501,225,500
Aug 09, 20220.05500.05500.05000.05000.0500349,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...