C3 Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.680	0.690	0.660	0.670	0.670	165,700
2025-08-07	0.685	0.685	0.650	0.670	0.670	114,500
2025-08-06	0.720	0.720	0.700	0.700	0.700	82,800
2025-08-05	0.690	0.690	0.675	0.675	0.675	10,300
2025-08-01	0.730	0.730	0.690	0.690	0.690	12,500
2025-07-31	0.690	0.700	0.690	0.690	0.690	6,000
2025-07-30	0.740	0.740	0.680	0.680	0.680	74,200
2025-07-29	0.740	0.750	0.720	0.730	0.730	23,500
2025-07-28	0.760	0.760	0.740	0.740	0.740	22,000
2025-07-25	0.760	0.760	0.750	0.750	0.750	18,000
2025-07-24	0.790	0.790	0.740	0.750	0.750	16,400
2025-07-23	0.780	0.780	0.750	0.760	0.760	52,500
2025-07-22	0.810	0.810	0.790	0.790	0.790	4,600
2025-07-21	0.800	0.810	0.770	0.800	0.800	26,000
2025-07-18	0.790	0.790	0.770	0.770	0.770	22,000
2025-07-17	0.760	0.800	0.760	0.800	0.800	22,100
2025-07-16	0.790	0.800	0.750	0.750	0.750	54,300
2025-07-15	0.750	0.750	0.750	0.750	0.750	5,000
2025-07-14	0.700	0.700	0.700	0.700	0.700	0
2025-07-11	0.700	0.700	0.700	0.700	0.700	55,200
2025-07-10	0.680	0.680	0.670	0.670	0.670	5,800
2025-07-09	0.680	0.690	0.670	0.670	0.670	8,000
2025-07-08	0.710	0.710	0.700	0.700	0.700	29,300
2025-07-07	0.750	0.750	0.750	0.750	0.750	10,100
2025-07-04	0.750	0.770	0.750	0.750	0.750	30,200
2025-07-03	0.720	0.720	0.700	0.710	0.710	13,100
2025-07-02	0.730	0.730	0.720	0.720	0.720	40,200
2025-06-30	0.730	0.730	0.700	0.700	0.700	60,200
2025-06-27	0.700	0.700	0.690	0.700	0.700	78,900
2025-06-26	0.650	0.650	0.630	0.630	0.630	31,400
2025-06-25	0.650	0.650	0.650	0.650	0.650	2,500
2025-06-24	0.650	0.650	0.650	0.650	0.650	19,100
2025-06-23	0.650	0.650	0.650	0.650	0.650	9,900
2025-06-20	0.650	0.670	0.650	0.650	0.650	13,000
2025-06-19	0.620	0.650	0.620	0.650	0.650	21,800
2025-06-18	0.640	0.640	0.620	0.620	0.620	22,800
2025-06-17	0.610	0.610	0.610	0.610	0.610	0
2025-06-16	0.610	0.610	0.610	0.610	0.610	50,600
2025-06-13	0.610	0.620	0.610	0.620	0.620	10,500
2025-06-12	0.620	0.620	0.620	0.620	0.620	5,000
2025-06-11	0.620	0.620	0.620	0.620	0.620	16,100
2025-06-10	0.630	0.650	0.630	0.650	0.650	12,400
2025-06-09	0.650	0.650	0.650	0.650	0.650	3,300
2025-06-06	0.630	0.630	0.630	0.630	0.630	0
2025-06-05	0.650	0.680	0.630	0.630	0.630	12,200
2025-06-04	0.620	0.620	0.620	0.620	0.620	9,400
2025-06-03	0.610	0.630	0.590	0.600	0.600	23,000
2025-06-02	0.590	0.590	0.590	0.590	0.590	32,400
2025-05-30	0.580	0.610	0.580	0.600	0.600	118,800
2025-05-29	0.600	0.610	0.590	0.600	0.600	43,700
2025-05-28	0.630	0.630	0.590	0.590	0.590	62,500
2025-05-27	0.620	0.650	0.620	0.620	0.620	61,600
2025-05-26	0.580	0.580	0.580	0.580	0.580	1,500
2025-05-23	0.590	0.590	0.590	0.590	0.590	0
2025-05-22	0.580	0.590	0.580	0.590	0.590	23,500
2025-05-21	0.580	0.620	0.580	0.620	0.620	74,000
2025-05-20	0.590	0.600	0.570	0.570	0.570	9,000
2025-05-16	0.640	0.640	0.640	0.640	0.640	0
2025-05-15	0.640	0.640	0.640	0.640	0.640	0
2025-05-14	0.580	0.640	0.510	0.640	0.640	92,300

← NewerPage 6 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.