C3 Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.220	1.230	1.150	1.150	1.150	76,800
2026-01-29	1.250	1.300	1.160	1.240	1.240	125,300
2026-01-28	1.180	1.250	1.130	1.250	1.250	113,700
2026-01-27	1.180	1.190	1.150	1.160	1.160	29,600
2026-01-26	1.280	1.320	1.160	1.160	1.160	106,200
2026-01-23	1.300	1.330	1.250	1.280	1.280	18,100
2026-01-22	1.230	1.320	1.220	1.290	1.290	110,600
2026-01-21	1.260	1.340	1.220	1.220	1.220	163,800
2026-01-20	1.230	1.260	1.220	1.220	1.220	10,900
2026-01-19	1.340	1.340	1.240	1.290	1.290	42,100
2026-01-16	1.350	1.350	1.250	1.260	1.260	55,400
2026-01-15	1.350	1.350	1.320	1.350	1.350	10,000
2026-01-14	1.330	1.350	1.330	1.350	1.350	4,600
2026-01-13	1.420	1.420	1.300	1.320	1.320	63,200
2026-01-12	1.260	1.420	1.260	1.410	1.410	87,700
2026-01-09	1.250	1.250	1.200	1.220	1.220	9,800
2026-01-08	1.240	1.270	1.220	1.250	1.250	8,300
2026-01-07	1.230	1.390	1.210	1.310	1.310	37,300
2026-01-06	1.320	1.350	1.260	1.260	1.260	12,600
2026-01-05	1.480	1.480	1.280	1.300	1.300	2,700
2026-01-02	1.170	1.200	1.150	1.200	1.200	55,000
2025-12-31	1.160	1.160	1.160	1.160	1.160	600
2025-12-30	1.120	1.120	1.120	1.120	1.120	200
2025-12-29	1.180	1.190	1.150	1.160	1.160	26,300
2025-12-24	1.180	1.180	1.150	1.180	1.180	8,100
2025-12-23	1.200	1.200	1.150	1.180	1.180	24,800
2025-12-22	1.200	1.200	1.150	1.170	1.170	101,400
2025-12-19	1.150	1.170	1.100	1.140	1.140	35,000
2025-12-18	1.100	1.140	1.080	1.100	1.100	40,400
2025-12-17	1.120	1.120	1.070	1.100	1.100	89,600
2025-12-16	1.020	1.160	1.000	1.140	1.140	254,500
2025-12-15	1.400	1.400	0.960	1.010	1.010	915,900
2025-12-12	1.350	1.550	1.340	1.480	1.480	36,400
2025-12-11	1.380	1.380	1.310	1.330	1.330	41,200
2025-12-10	1.350	1.400	1.350	1.350	1.350	59,100
2025-12-09	1.270	1.350	1.270	1.320	1.320	112,600
2025-12-08	1.270	1.300	1.240	1.250	1.250	20,100
2025-12-05	1.250	1.280	1.210	1.270	1.270	67,400
2025-12-04	1.270	1.270	1.250	1.250	1.250	2,100
2025-12-03	1.280	1.280	1.250	1.280	1.280	27,000
2025-12-02	1.280	1.280	1.280	1.280	1.280	9,100
2025-12-01	1.300	1.310	1.300	1.310	1.310	19,300
2025-11-28	1.240	1.280	1.230	1.270	1.270	15,600
2025-11-27	1.260	1.280	1.220	1.280	1.280	1,800
2025-11-26	1.230	1.240	1.230	1.240	1.240	2,500
2025-11-25	1.180	1.320	1.160	1.320	1.320	37,200
2025-11-24	1.200	1.240	1.150	1.220	1.220	30,100
2025-11-21	1.150	1.150	1.110	1.150	1.150	48,600
2025-11-20	1.230	1.230	1.170	1.170	1.170	24,100
2025-11-19	1.220	1.230	1.210	1.230	1.230	29,300
2025-11-18	1.230	1.230	1.180	1.180	1.180	39,700
2025-11-17	1.160	1.220	1.160	1.190	1.190	47,100
2025-11-14	1.200	1.200	1.170	1.170	1.170	58,100
2025-11-13	1.200	1.200	1.180	1.200	1.200	38,300
2025-11-12	1.190	1.200	1.170	1.200	1.200	54,500
2025-11-11	1.220	1.220	1.170	1.190	1.190	19,300
2025-11-10	1.170	1.260	1.170	1.220	1.220	79,400
2025-11-07	1.270	1.270	1.150	1.200	1.200	22,600
2025-11-06	1.040	1.260	1.040	1.250	1.250	41,100
2025-11-05	1.030	1.180	1.030	1.100	1.100	60,200

← NewerPage 4 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.