C3 Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.570	0.660	0.570	0.610	0.610	48,300
2025-05-12	0.660	0.660	0.660	0.660	0.660	0
2025-05-09	0.660	0.660	0.660	0.660	0.660	0
2025-05-08	0.660	0.660	0.660	0.660	0.660	1,900
2025-05-07	0.650	0.650	0.560	0.630	0.630	26,600
2025-05-06	0.680	0.680	0.680	0.680	0.680	500
2025-05-05	0.690	0.690	0.690	0.690	0.690	2,000
2025-05-02	0.690	0.690	0.690	0.690	0.690	10,000
2025-05-01	0.650	0.650	0.650	0.650	0.650	0
2025-04-30	0.630	0.650	0.630	0.650	0.650	6,500
2025-04-29	0.690	0.700	0.650	0.690	0.690	17,800
2025-04-28	0.690	0.690	0.690	0.690	0.690	16,700
2025-04-25	0.690	0.700	0.690	0.700	0.700	41,100
2025-04-24	0.700	0.700	0.690	0.690	0.690	20,500
2025-04-23	0.680	0.680	0.680	0.680	0.680	0
2025-04-22	0.700	0.700	0.680	0.680	0.680	28,000
2025-04-21	0.700	0.700	0.700	0.700	0.700	1,000
2025-04-17	0.690	0.690	0.680	0.680	0.680	8,000
2025-04-16	0.680	0.720	0.680	0.720	0.720	13,100
2025-04-15	0.720	0.750	0.700	0.700	0.700	22,100
2025-04-14	0.690	0.750	0.690	0.730	0.730	19,700
2025-04-11	0.670	0.670	0.670	0.670	0.670	38,400
2025-04-10	0.650	0.670	0.650	0.670	0.670	16,000
2025-04-09	0.600	0.600	0.590	0.600	0.600	116,900
2025-04-08	0.660	0.680	0.660	0.670	0.670	21,300
2025-04-07	0.660	0.670	0.600	0.600	0.600	14,000
2025-04-04	0.700	0.700	0.680	0.680	0.680	43,000
2025-04-03	0.710	0.720	0.680	0.680	0.680	3,500
2025-04-02	0.680	0.680	0.680	0.680	0.680	44,600
2025-04-01	0.680	0.690	0.680	0.690	0.690	12,700
2025-03-31	0.650	0.650	0.650	0.650	0.650	7,500
2025-03-28	0.630	0.640	0.630	0.640	0.640	8,500
2025-03-27	0.580	0.580	0.580	0.580	0.580	2,300
2025-03-26	0.650	0.650	0.650	0.650	0.650	1,500
2025-03-25	0.610	0.650	0.610	0.650	0.650	19,600
2025-03-24	0.550	0.670	0.550	0.670	0.670	46,500
2025-03-21	0.530	0.570	0.530	0.570	0.570	4,000
2025-03-20	0.530	0.530	0.530	0.530	0.530	7,000
2025-03-19	0.570	0.600	0.530	0.530	0.530	35,500
2025-03-18	0.570	0.570	0.570	0.570	0.570	10,000
2025-03-17	0.570	0.570	0.570	0.570	0.570	9,000
2025-03-14	0.570	0.570	0.570	0.570	0.570	3,500
2025-03-13	0.520	0.560	0.520	0.560	0.560	13,500
2025-03-12	0.530	0.530	0.530	0.530	0.530	1,000
2025-03-11	0.520	0.540	0.520	0.530	0.530	11,100
2025-03-10	0.570	0.570	0.570	0.570	0.570	1,500
2025-03-07	0.550	0.560	0.550	0.560	0.560	25,000
2025-03-06	0.550	0.550	0.550	0.550	0.550	19,300
2025-03-05	0.580	0.580	0.580	0.580	0.580	0
2025-03-04	0.590	0.590	0.580	0.580	0.580	3,700
2025-03-03	0.640	0.700	0.600	0.600	0.600	193,200
2025-02-28	0.570	0.750	0.570	0.640	0.640	44,100
2025-02-27	0.520	0.600	0.520	0.540	0.540	35,000
2025-02-26	0.485	0.530	0.485	0.530	0.530	18,600
2025-02-25	0.520	0.530	0.520	0.530	0.530	2,500
2025-02-24	0.500	0.520	0.485	0.520	0.520	26,600
2025-02-21	0.500	0.500	0.475	0.480	0.480	39,100
2025-02-20	0.500	0.500	0.490	0.500	0.500	6,000
2025-02-19	0.485	0.490	0.445	0.490	0.490	35,300
2025-02-18	0.480	0.490	0.445	0.480	0.480	67,000

← NewerPage 7 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.