C3 Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.090	1.090	1.010	1.010	1.010	17,600
2025-11-03	1.030	1.050	1.010	1.020	1.020	119,600
2025-10-31	1.040	1.040	1.030	1.040	1.040	13,900
2025-10-30	1.020	1.040	1.010	1.010	1.010	32,200
2025-10-29	1.010	1.110	1.010	1.110	1.110	35,600
2025-10-28	1.120	1.120	1.010	1.070	1.070	71,300
2025-10-27	1.150	1.150	1.100	1.120	1.120	33,100
2025-10-24	1.160	1.160	1.160	1.160	1.160	900
2025-10-23	1.180	1.180	1.150	1.150	1.150	6,800
2025-10-22	1.150	1.150	1.120	1.130	1.130	44,500
2025-10-21	1.200	1.200	1.150	1.170	1.170	62,300
2025-10-20	1.200	1.200	1.200	1.200	1.200	4,000
2025-10-17	1.270	1.270	1.200	1.210	1.210	34,200
2025-10-16	1.300	1.300	1.150	1.240	1.240	56,600
2025-10-15	1.250	1.310	1.220	1.310	1.310	89,200
2025-10-14	1.200	1.250	1.180	1.250	1.250	61,700
2025-10-10	1.200	1.200	1.150	1.180	1.180	23,000
2025-10-09	1.200	1.200	1.150	1.160	1.160	60,200
2025-10-08	1.150	1.180	1.140	1.150	1.150	184,100
2025-10-07	1.110	1.150	1.110	1.150	1.150	15,400
2025-10-06	1.150	1.150	1.100	1.100	1.100	15,500
2025-10-03	1.100	1.150	1.100	1.140	1.140	19,600
2025-10-02	1.080	1.150	1.080	1.100	1.100	65,800
2025-10-01	1.230	1.230	1.080	1.120	1.120	70,800
2025-09-30	1.280	1.290	1.210	1.220	1.220	60,800
2025-09-29	1.080	1.320	1.080	1.260	1.260	121,500
2025-09-26	1.150	1.150	1.080	1.090	1.090	15,800
2025-09-25	1.040	1.120	1.040	1.070	1.070	19,600
2025-09-24	1.070	1.090	1.060	1.090	1.090	104,000
2025-09-23	1.080	1.080	1.000	1.080	1.080	27,800
2025-09-22	1.030	1.070	1.010	1.070	1.070	13,600
2025-09-19	1.040	1.040	1.040	1.040	1.040	5,000
2025-09-18	1.020	1.040	1.010	1.020	1.020	14,500
2025-09-17	1.060	1.060	1.010	1.030	1.030	103,300
2025-09-16	1.130	1.160	1.030	1.080	1.080	46,000
2025-09-15	1.230	1.230	1.100	1.200	1.200	22,700
2025-09-12	1.020	1.150	1.020	1.120	1.120	32,700
2025-09-11	1.080	1.150	1.050	1.100	1.100	35,900
2025-09-10	1.110	1.110	1.070	1.070	1.070	7,700
2025-09-09	0.970	1.030	0.970	1.020	1.020	112,300
2025-09-08	0.960	0.970	0.920	0.970	0.970	145,600
2025-09-05	0.930	0.930	0.890	0.890	0.890	2,000
2025-09-04	0.890	0.890	0.890	0.890	0.890	500
2025-09-03	0.950	0.950	0.880	0.880	0.880	63,100
2025-09-02	0.970	0.970	0.930	0.950	0.950	15,100
2025-08-29	0.970	0.970	0.930	0.970	0.970	122,200
2025-08-28	0.970	0.970	0.970	0.970	0.970	800
2025-08-27	0.940	0.970	0.920	0.970	0.970	49,500
2025-08-26	0.930	0.930	0.930	0.930	0.930	1,200
2025-08-25	0.950	0.950	0.920	0.920	0.920	5,200
2025-08-22	0.930	0.950	0.930	0.950	0.950	4,500
2025-08-21	0.950	0.950	0.950	0.950	0.950	4,700
2025-08-20	0.950	0.950	0.950	0.950	0.950	8,000
2025-08-19	0.970	0.990	0.940	0.940	0.940	21,200
2025-08-18	0.890	1.000	0.880	0.970	0.970	92,500
2025-08-15	0.850	0.860	0.830	0.860	0.860	25,200
2025-08-14	0.800	0.850	0.790	0.840	0.840	34,300
2025-08-13	0.770	0.770	0.770	0.770	0.770	21,600
2025-08-12	0.740	0.770	0.740	0.770	0.770	41,100
2025-08-11	0.730	0.730	0.700	0.730	0.730	109,200

← NewerPage 5 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.