C3 Metals Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.380	0.380	0.380	0.380	0.380	0
2024-05-28	0.380	0.380	0.380	0.380	0.380	1,000
2024-05-27	0.385	0.385	0.380	0.380	0.380	3,000
2024-05-24	0.390	0.390	0.390	0.390	0.390	3,500
2024-05-23	0.400	0.400	0.390	0.400	0.400	28,600
2024-05-22	0.445	0.445	0.400	0.400	0.400	48,000
2024-05-21	0.430	0.430	0.410	0.420	0.420	60,500
2024-05-17	0.410	0.410	0.400	0.410	0.410	19,600
2024-05-16	0.400	0.410	0.400	0.410	0.410	26,500
2024-05-15	0.380	0.380	0.380	0.380	0.380	16,600
2024-05-14	0.375	0.375	0.375	0.375	0.375	500
2024-05-13	0.380	0.380	0.380	0.380	0.380	2,000
2024-05-10	0.380	0.380	0.380	0.380	0.380	1,500
2024-05-09	0.385	0.390	0.385	0.390	0.390	6,000
2024-05-08	0.390	0.390	0.360	0.360	0.360	58,600
2024-05-07	0.370	0.390	0.345	0.390	0.390	42,300
2024-05-06	0.390	0.390	0.390	0.390	0.390	0
2024-05-03	0.380	0.390	0.375	0.390	0.390	4,300
2024-05-02	0.390	0.390	0.385	0.385	0.385	3,600
2024-05-01	0.385	0.400	0.385	0.390	0.390	25,800
2024-04-30	0.380	0.380	0.380	0.380	0.380	2,500
2024-04-29	0.375	0.380	0.375	0.380	0.380	18,000
2024-04-26	0.370	0.380	0.370	0.380	0.380	26,000
2024-04-25	0.370	0.380	0.365	0.380	0.380	6,500
2024-04-24	0.370	0.370	0.370	0.370	0.370	2,000
2024-04-23	0.360	0.360	0.360	0.360	0.360	10,300
2024-04-22	0.390	0.390	0.375	0.375	0.375	33,000
2024-04-19	0.400	0.400	0.400	0.400	0.400	2,500
2024-04-18	0.400	0.400	0.400	0.400	0.400	52,000
2024-04-17	0.400	0.400	0.400	0.400	0.400	0
2024-04-16	0.420	0.420	0.395	0.400	0.400	49,700
2024-04-15	0.435	0.435	0.435	0.435	0.435	2,000
2024-04-12	0.445	0.445	0.420	0.435	0.435	21,500
2024-04-11	0.435	0.435	0.435	0.435	0.435	9,500
2024-04-10	0.420	0.420	0.420	0.420	0.420	1,000
2024-04-09	0.420	0.420	0.420	0.420	0.420	0
2024-04-08	0.410	0.420	0.410	0.420	0.420	82,000
2024-04-05	0.410	0.420	0.410	0.420	0.420	53,500
2024-04-04	0.420	0.450	0.420	0.435	0.435	20,100
2024-04-03	0.450	0.450	0.450	0.450	0.450	11,000
2024-04-02	0.455	0.455	0.455	0.455	0.455	0
2024-04-01	0.450	0.455	0.450	0.455	0.455	82,500
2024-03-28	0.430	0.440	0.415	0.440	0.440	70,800
2024-03-27	0.435	0.440	0.420	0.440	0.440	4,000
2024-03-26	0.435	0.445	0.430	0.445	0.445	4,800
2024-03-25	0.430	0.440	0.430	0.440	0.440	7,400
2024-03-22	0.430	0.430	0.430	0.430	0.430	6,500
2024-03-21	0.430	0.430	0.430	0.430	0.430	7,000
2024-03-20	0.405	0.405	0.405	0.405	0.405	3,500
2024-03-19	0.400	0.400	0.400	0.400	0.400	1,000
2024-03-18	0.395	0.400	0.395	0.400	0.400	21,600
2024-03-15	0.410	0.410	0.405	0.405	0.405	86,400
2024-03-14	0.425	0.430	0.410	0.420	0.420	28,000
2024-03-13	0.430	0.440	0.425	0.440	0.440	27,800
2024-03-12	0.420	0.420	0.420	0.420	0.420	1,000
2024-03-11	0.420	0.445	0.420	0.445	0.445	4,000
2024-03-08	0.430	0.450	0.430	0.450	0.450	51,500
2024-03-07	0.500	0.500	0.385	0.420	0.420	198,200
2024-03-06	0.500	0.500	0.500	0.500	0.500	25,300
2024-03-05	0.490	0.490	0.490	0.490	0.490	1,200

← NewerPage 11 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.