CCCM.V - C3 Metals Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 20230.04000.04000.04000.04000.0400-
Jun 07, 20230.04500.04500.04000.04000.0400102,100
Jun 06, 20230.04000.04000.04000.04000.040039,200
Jun 05, 20230.04000.04000.04000.04000.040018,000
Jun 02, 20230.04500.04500.04000.04000.0400345,800
Jun 01, 20230.05000.05000.04000.04000.04006,563,100
May 31, 20230.04500.04500.04500.04500.0450553,000
May 30, 20230.05000.05000.05000.05000.0500246,000
May 29, 20230.04500.04500.04500.04500.0450400,000
May 26, 20230.04500.04500.04500.04500.045025,000
May 25, 20230.05500.05500.05500.05500.055030,000
May 24, 20230.05000.05000.05000.05000.050045,000
May 23, 20230.05500.05500.05000.05000.050064,800
May 19, 20230.05500.05500.05000.05000.050014,500
May 18, 20230.04500.05000.04500.05000.05001,325,500
May 17, 20230.05000.05000.04500.04500.04501,186,100
May 16, 20230.04500.04500.04500.04500.0450-
May 15, 20230.04500.04500.04500.04500.0450263,000
May 12, 20230.05000.05000.05000.05000.0500232,000
May 11, 20230.04500.04500.04500.04500.0450-
May 10, 20230.04500.04500.04500.04500.04501,121,000
May 09, 20230.04500.04800.04500.04500.0450176,400
May 08, 20230.04500.04500.04500.04500.0450150,000
May 05, 20230.04500.05000.04500.04500.0450256,000
May 04, 20230.05000.05000.04500.04500.045011,000
May 03, 20230.04500.04500.04500.04500.04504,000
May 02, 20230.05000.05000.05000.05000.05001,000
May 01, 20230.04500.04500.04500.04500.045058,000
Apr 28, 20230.04500.04500.04500.04500.0450688,000
Apr 27, 20230.05000.05000.04500.04500.0450489,400
Apr 26, 20230.05000.05000.04500.04500.0450256,000
Apr 25, 20230.05000.05000.05000.05000.050014,500
Apr 24, 20230.05000.05000.05000.05000.05001,800
Apr 21, 20230.05000.05000.05000.05000.05001,000
Apr 20, 20230.05000.05000.05000.05000.0500-
Apr 19, 20230.04500.05500.04500.05000.050086,300
Apr 18, 20230.05000.05000.04500.04500.045042,900
Apr 17, 20230.05000.05000.05000.05000.050035,000
Apr 14, 20230.05000.05000.05000.05000.0500129,400
Apr 13, 20230.04500.05000.04500.05000.0500867,000
Apr 12, 20230.05000.05000.05000.05000.050021,000
Apr 11, 20230.05000.05000.05000.05000.050020,000
Apr 10, 20230.05000.05000.05000.05000.0500370,000
Apr 06, 20230.05000.05500.05000.05000.0500498,100
Apr 05, 20230.05500.05500.05000.05000.050045,000
Apr 04, 20230.05000.05000.05000.05000.0500361,500
Apr 03, 20230.05000.05000.05000.05000.0500399,300
Mar 31, 20230.05500.05500.05500.05500.055030,900
Mar 30, 20230.05000.05500.05000.05500.05501,591,500
Mar 29, 20230.05500.05500.05500.05500.0550-
Mar 28, 20230.05500.05500.05500.05500.0550-
Mar 27, 20230.05500.05500.05300.05300.053017,000
Mar 24, 20230.05500.05500.05500.05500.05501,000
Mar 23, 20230.06000.06000.06000.06000.0600304,000
Mar 22, 20230.05500.06500.05300.05500.0550428,400
Mar 21, 20230.05500.06000.05500.05500.0550358,000
Mar 20, 20230.06000.06000.05500.05500.055060,200
Mar 17, 20230.05500.06000.05500.06000.0600132,000
Mar 16, 20230.05500.05500.05500.05500.055025,700
Mar 15, 20230.05500.06000.05500.06000.060067,000
Mar 14, 20230.06000.06000.06000.06000.0600121,600
Mar 13, 20230.06000.06000.06000.06000.0600312,000
Mar 10, 20230.06000.06000.06000.06000.0600-
Mar 09, 20230.06000.06000.06000.06000.0600-
Mar 08, 20230.06000.06000.06000.06000.0600212,200
Mar 07, 20230.06000.06000.06000.06000.060090,000
Mar 06, 20230.06000.06500.06000.06000.06001,106,400
Mar 03, 20230.06000.06000.06000.06000.06005,200
Mar 02, 20230.06000.06000.05500.05500.055023,000
Mar 01, 20230.06000.06000.06000.06000.0600600
Feb 28, 20230.05500.06000.05500.06000.0600589,000
Feb 27, 20230.05500.05500.05500.05500.05505,000
Feb 24, 20230.05500.05500.05500.05500.055090,000
Feb 23, 20230.05500.05500.05500.05500.055017,000
Feb 22, 20230.05500.05500.05500.05500.055022,000
Feb 21, 20230.06000.06000.05500.05500.0550289,000
Feb 17, 20230.06000.06000.06000.06000.060040,000
Feb 16, 20230.06000.06000.06000.06000.06005,500
Feb 15, 20230.06500.06500.05500.06000.0600421,600
Feb 14, 20230.06500.06500.06500.06500.065052,000
Feb 13, 20230.07000.07000.07000.07000.070039,300
Feb 10, 20230.07500.07500.06500.06500.065043,000
Feb 09, 20230.07500.07500.07500.07500.07504,000
Feb 08, 20230.08500.08500.08000.08000.0800121,000
Feb 07, 20230.08000.08000.08000.08000.08001,000
Feb 06, 20230.09500.09500.08500.08500.0850148,500
Feb 03, 20230.09000.09000.08500.08500.085092,900
Feb 02, 20230.09000.09500.09000.09000.0900106,000
Feb 01, 20230.09500.09500.08000.09500.0950239,500
Jan 31, 20230.09500.10000.09500.10000.1000353,500
Jan 30, 20230.07500.10000.07500.10000.1000489,200
Jan 27, 20230.07500.08000.07500.08000.0800213,100
Jan 26, 20230.07500.07500.07500.07500.0750140,000
Jan 25, 20230.07000.07500.07000.07500.0750195,000
Jan 24, 20230.06500.06500.06500.06500.0650147,900
Jan 23, 20230.06000.06500.06000.06500.0650567,000
Jan 20, 20230.06000.06000.06000.06000.0600132,000
Jan 19, 20230.06000.06000.06000.06000.0600181,800
Jan 18, 20230.05500.05500.05500.05500.055016,000
Jan 17, 20230.06000.06000.05500.05500.055026,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...