C3 Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.930	0.940	0.930	0.940	0.940	7,700
2026-04-27	0.940	0.940	0.930	0.930	0.930	15,100
2026-04-24	0.990	1.000	0.940	0.940	0.940	27,000
2026-04-23	1.000	1.000	0.990	1.000	1.000	20,800
2026-04-22	1.010	1.010	0.960	0.990	0.990	9,000
2026-04-21	1.030	1.030	0.990	0.990	0.990	4,100
2026-04-20	1.070	1.070	1.020	1.040	1.040	8,700
2026-04-17	0.990	1.070	0.970	1.050	1.050	37,700
2026-04-16	1.020	1.060	1.020	1.050	1.050	7,800
2026-04-15	1.050	1.050	1.040	1.050	1.050	2,400
2026-04-14	0.980	1.020	0.980	1.000	1.000	31,400
2026-04-13	0.980	0.980	0.980	0.980	0.980	600
2026-04-10	0.980	0.990	0.900	0.920	0.920	40,400
2026-04-09	1.000	1.010	1.000	1.010	1.010	29,800
2026-04-08	1.040	1.040	0.950	1.000	1.000	31,200
2026-04-07	1.030	1.030	0.940	1.000	1.000	24,100
2026-04-06	1.000	1.060	0.960	1.060	1.060	5,200
2026-04-02	0.980	1.040	0.980	1.040	1.040	2,500
2026-04-01	1.050	1.060	0.980	0.980	0.980	26,600
2026-03-31	0.930	0.960	0.930	0.960	0.960	88,100
2026-03-30	0.910	0.960	0.910	0.950	0.950	42,900
2026-03-27	0.920	0.970	0.920	0.960	0.960	8,200
2026-03-26	1.010	1.080	0.980	0.980	0.980	15,000
2026-03-25	1.020	1.130	1.020	1.040	1.040	6,000
2026-03-24	1.140	1.140	0.970	0.980	0.980	12,300
2026-03-23	0.880	1.300	0.850	1.140	1.140	105,200
2026-03-20	1.030	1.030	0.880	0.900	0.900	91,900
2026-03-19	1.130	1.160	1.000	1.070	1.070	154,800
2026-03-18	1.230	1.230	1.150	1.170	1.170	21,600
2026-03-17	1.180	1.200	1.160	1.160	1.160	52,700
2026-03-16	1.230	1.230	1.200	1.230	1.230	18,800
2026-03-13	1.270	1.270	1.210	1.210	1.210	6,925
2026-03-12	1.290	1.300	1.200	1.260	1.260	30,000
2026-03-11	1.300	1.300	1.300	1.300	1.300	9,039
2026-03-10	1.290	1.290	1.250	1.250	1.250	16,355
2026-03-09	1.190	1.300	1.190	1.220	1.220	29,610
2026-03-06	1.130	1.180	1.120	1.120	1.120	30,100
2026-03-05	1.160	1.160	1.110	1.130	1.130	39,200
2026-03-04	1.160	1.180	1.150	1.150	1.150	30,800
2026-03-03	1.190	1.230	1.150	1.170	1.170	41,900
2026-03-02	1.260	1.260	1.190	1.190	1.190	24,900
2026-02-27	1.250	1.270	1.210	1.210	1.210	12,800
2026-02-26	1.210	1.250	1.210	1.250	1.250	36,200
2026-02-25	1.220	1.300	1.200	1.200	1.200	129,500
2026-02-24	1.210	1.230	1.210	1.220	1.220	13,500
2026-02-23	1.240	1.240	1.210	1.210	1.210	12,100
2026-02-20	1.230	1.230	1.210	1.220	1.220	35,700
2026-02-19	1.250	1.290	1.200	1.220	1.220	66,200
2026-02-18	1.220	1.270	1.200	1.270	1.270	22,200
2026-02-17	1.290	1.290	1.150	1.220	1.220	41,500
2026-02-13	1.290	1.300	1.290	1.290	1.290	25,800
2026-02-12	1.310	1.320	1.290	1.290	1.290	57,300
2026-02-11	1.380	1.380	1.310	1.320	1.320	31,500
2026-02-10	1.340	1.380	1.330	1.350	1.350	45,600
2026-02-09	1.330	1.330	1.310	1.330	1.330	98,900
2026-02-06	1.260	1.320	1.260	1.290	1.290	72,500
2026-02-05	1.260	1.330	1.200	1.300	1.300	59,600
2026-02-04	1.340	1.350	1.290	1.300	1.300	46,800
2026-02-03	1.250	1.400	1.240	1.340	1.340	122,600
2026-02-02	1.170	1.360	1.170	1.240	1.240	143,900

← NewerPage 3 of 21 · 1,255 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.