C3 Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.500	0.500	0.485	0.500	0.500	48,200
2024-03-01	0.530	0.530	0.510	0.510	0.510	22,400
2024-02-29	0.540	0.540	0.540	0.540	0.540	34,600
2024-02-28	0.520	0.540	0.520	0.540	0.540	9,500
2024-02-27	0.510	0.510	0.510	0.510	0.510	300
2024-02-26	0.485	0.510	0.485	0.510	0.510	5,100
2024-02-23	0.500	0.500	0.500	0.500	0.500	5,500
2024-02-22	0.580	0.580	0.500	0.500	0.500	139,000
2024-02-21	0.590	0.590	0.580	0.580	0.580	5,000
2024-02-20	0.590	0.590	0.590	0.590	0.590	1,500
2024-02-16	0.610	0.610	0.580	0.580	0.580	19,700
2024-02-15	0.620	0.620	0.610	0.610	0.610	3,000
2024-02-14	0.620	0.620	0.620	0.620	0.620	4,700
2024-02-13	0.610	0.620	0.610	0.610	0.610	36,000
2024-02-12	0.610	0.630	0.610	0.630	0.630	9,300
2024-02-09	0.620	0.620	0.620	0.620	0.620	2,000
2024-02-08	0.620	0.620	0.620	0.620	0.620	10,300
2024-02-07	0.620	0.620	0.620	0.620	0.620	3,300
2024-02-06	0.630	0.630	0.620	0.620	0.620	5,100
2024-02-05	0.630	0.650	0.630	0.640	0.640	5,500
2024-02-02	0.630	0.660	0.630	0.660	0.660	2,200
2024-02-01	0.630	0.670	0.630	0.630	0.630	12,500
2024-01-31	0.620	0.620	0.620	0.620	0.620	2,400
2024-01-30	0.650	0.650	0.620	0.620	0.620	5,000
2024-01-29	0.660	0.660	0.660	0.660	0.660	500
2024-01-26	0.650	0.650	0.650	0.650	0.650	2,000
2024-01-25	0.650	0.650	0.650	0.650	0.650	2,500
2024-01-24	0.670	0.670	0.670	0.670	0.670	5,000
2024-01-23	0.640	0.640	0.640	0.640	0.640	0
2024-01-22	0.640	0.640	0.640	0.640	0.640	3,000
2024-01-19	0.670	0.670	0.670	0.670	0.670	3,000
2024-01-18	0.680	0.680	0.680	0.680	0.680	0
2024-01-17	0.680	0.680	0.680	0.680	0.680	0
2024-01-16	0.680	0.680	0.680	0.680	0.680	400
2024-01-15	0.680	0.680	0.680	0.680	0.680	4,500
2024-01-12	0.670	0.670	0.670	0.670	0.670	600
2024-01-11	0.660	0.660	0.660	0.660	0.660	0
2024-01-10	0.660	0.660	0.660	0.660	0.660	2,000
2024-01-09	0.630	0.630	0.630	0.630	0.630	2,500
2024-01-08	0.650	0.670	0.650	0.650	0.650	14,500
2024-01-05	0.620	0.620	0.620	0.620	0.620	0
2024-01-04	0.620	0.620	0.620	0.620	0.620	500
2024-01-03	0.660	0.680	0.640	0.680	0.680	41,100
2024-01-02	0.620	0.670	0.620	0.670	0.670	26,500
2023-12-29	0.600	0.650	0.500	0.610	0.610	124,100
2023-12-28	0.650	0.650	0.570	0.630	0.630	135,000
2023-12-27	0.670	0.680	0.580	0.610	0.610	80,600
2023-12-22	0.650	0.700	0.650	0.650	0.650	111,700
2023-12-21	0.660	0.660	0.600	0.650	0.650	169,400
2023-12-20	0.650	0.670	0.620	0.650	0.650	552,700
2023-12-19	0.630	0.750	0.610	0.690	0.690	561,800
2023-12-18	0.845	0.845	0.845	0.845	0.845	2,215
2023-12-15	0.070	0.070	0.070	0.070	0.910	38
2023-12-14	0.070	0.070	0.060	0.070	0.910	51,538
2023-12-13	0.070	0.070	0.070	0.070	0.910	2,692
2023-12-12	0.070	0.070	0.065	0.070	0.910	18,769
2023-12-11	0.070	0.070	0.070	0.070	0.910	82,823
2023-12-08	0.075	0.075	0.070	0.070	0.910	17,538
2023-12-07	0.070	0.070	0.070	0.070	0.910	68,515
2023-12-06	0.075	0.075	0.075	0.075	0.975	0

← NewerPage 12 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.