C3 Metals Inc. CCCM
TSXV · Canada · Non-Energy Minerals
CAD 0.6100+0.01 (+1.67%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.61 | +1.67% | CAD 0.60 | CAD 0.61 | CAD 0.59 | 8.65K |
| 2026-10-01 | CAD 0.60 | -4.76% | CAD 0.62 | CAD 0.63 | CAD 0.60 | 90.00K |
| 2026-09-30 | CAD 0.63 | 0.00% | CAD 0.62 | CAD 0.65 | CAD 0.62 | 145.90K |
| 2026-09-29 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 25.00K |
| 2026-09-28 | CAD 0.63 | -3.08% | CAD 0.65 | CAD 0.65 | CAD 0.63 | 160.90K |
| 2026-09-25 | CAD 0.65 | -1.52% | CAD 0.69 | CAD 0.69 | CAD 0.64 | 153.00K |
| 2026-09-24 | CAD 0.66 | +4.76% | CAD 0.66 | CAD 0.74 | CAD 0.65 | 195.30K |
| 2026-09-23 | CAD 0.63 | +1.61% | CAD 0.63 | CAD 0.63 | CAD 0.62 | 111.80K |
| 2026-09-22 | CAD 0.62 | -7.46% | CAD 0.67 | CAD 0.67 | CAD 0.62 | 113.00K |
| 2026-09-21 | CAD 0.67 | -1.47% | CAD 0.68 | CAD 0.68 | CAD 0.67 | 37.70K |
| 2026-09-18 | CAD 0.68 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.68 | 10.20K |
| 2026-09-17 | CAD 0.68 | 0.00% | CAD 0.69 | CAD 0.69 | CAD 0.68 | 262.00K |
| 2026-09-16 | CAD 0.68 | -2.86% | CAD 0.72 | CAD 0.72 | CAD 0.68 | 90.00K |
| 2026-09-15 | CAD 0.70 | +1.45% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 19.00K |
| 2026-09-14 | CAD 0.69 | -1.43% | CAD 0.69 | CAD 0.70 | CAD 0.69 | 81.00K |
| 2026-09-11 | CAD 0.70 | +2.94% | CAD 0.68 | CAD 0.70 | CAD 0.68 | 64.60K |
| 2026-09-10 | CAD 0.68 | -2.86% | CAD 0.69 | CAD 0.69 | CAD 0.68 | 28.40K |
| 2026-09-09 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.69 | 89.30K |
| 2026-09-08 | CAD 0.70 | +0.72% | CAD 0.70 | CAD 0.70 | CAD 0.69 | 76.80K |
| 2026-09-04 | CAD 0.69 | -0.71% | CAD 0.70 | CAD 0.70 | CAD 0.69 | 29.50K |
| 2026-09-03 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.69 | 80.60K |
| 2026-09-02 | CAD 0.70 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.70 | 50.50K |
| 2026-09-01 | CAD 0.70 | 0.00% | CAD 0.69 | CAD 0.74 | CAD 0.68 | 51.10K |
| 2026-08-31 | CAD 0.70 | -3.45% | CAD 0.72 | CAD 0.74 | CAD 0.69 | 82.60K |
| 2026-08-28 | CAD 0.73 | +5.07% | CAD 0.70 | CAD 0.73 | CAD 0.69 | 218.00K |
| 2026-08-27 | CAD 0.69 | -2.82% | CAD 0.71 | CAD 0.71 | CAD 0.69 | 105.90K |
| 2026-08-26 | CAD 0.71 | -4.05% | CAD 0.76 | CAD 0.76 | CAD 0.71 | 65.10K |
| 2026-08-25 | CAD 0.74 | +1.37% | CAD 0.75 | CAD 0.76 | CAD 0.74 | 61.20K |
| 2026-08-24 | CAD 0.73 | -3.95% | CAD 0.76 | CAD 0.76 | CAD 0.72 | 28.50K |
| 2026-08-21 | CAD 0.76 | 0.00% | CAD 0.79 | CAD 0.79 | CAD 0.76 | 23.80K |
| 2026-08-20 | CAD 0.76 | -5.00% | CAD 0.79 | CAD 0.80 | CAD 0.76 | 31.00K |
| 2026-08-19 | CAD 0.80 | +9.59% | CAD 0.74 | CAD 0.83 | CAD 0.74 | 352.70K |
| 2026-08-18 | CAD 0.73 | +4.29% | CAD 0.70 | CAD 0.73 | CAD 0.70 | 55.50K |
| 2026-08-17 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 38.50K |
| 2026-08-14 | CAD 0.70 | -2.78% | CAD 0.70 | CAD 0.71 | CAD 0.70 | 74.00K |
| 2026-08-13 | CAD 0.72 | -1.37% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 8.70K |
| 2026-08-12 | CAD 0.73 | -1.35% | CAD 0.75 | CAD 0.75 | CAD 0.72 | 98.90K |
| 2026-08-11 | CAD 0.74 | -1.33% | CAD 0.74 | CAD 0.75 | CAD 0.72 | 89.20K |
| 2026-08-10 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.78 | CAD 0.75 | 67.70K |
| 2026-08-07 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 11.10K |
| 2026-08-06 | CAD 0.75 | -1.32% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 16.40K |
| 2026-08-05 | CAD 0.76 | +1.33% | CAD 0.75 | CAD 0.76 | CAD 0.74 | 63.50K |
| 2026-08-04 | CAD 0.75 | 0.00% | CAD 0.79 | CAD 0.79 | CAD 0.75 | 16.80K |
| 2026-07-31 | CAD 0.75 | 0.00% | CAD 0.77 | CAD 0.77 | CAD 0.75 | 11.40K |
| 2026-07-30 | CAD 0.75 | -3.85% | CAD 0.77 | CAD 0.77 | CAD 0.74 | 12.50K |
| 2026-07-29 | CAD 0.78 | +1.30% | CAD 0.75 | CAD 0.78 | CAD 0.75 | 10.60K |
| 2026-07-28 | CAD 0.77 | +2.67% | CAD 0.78 | CAD 0.78 | CAD 0.77 | 3.50K |
| 2026-07-27 | CAD 0.75 | +1.35% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 48.00K |
| 2026-07-24 | CAD 0.74 | -1.33% | CAD 0.75 | CAD 0.75 | CAD 0.74 | 38.90K |
| 2026-07-23 | CAD 0.75 | -5.06% | CAD 0.76 | CAD 0.79 | CAD 0.75 | 33.00K |
| 2026-07-22 | CAD 0.79 | +5.33% | CAD 0.79 | CAD 0.79 | CAD 0.79 | 3.00K |
| 2026-07-21 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.74 | 9.60K |
| 2026-07-20 | CAD 0.75 | -1.32% | CAD 0.77 | CAD 0.77 | CAD 0.75 | 8.50K |
| 2026-07-17 | CAD 0.76 | 0.00% | CAD 0.77 | CAD 0.77 | CAD 0.75 | 32.60K |
| 2026-07-16 | CAD 0.76 | -8.43% | CAD 0.80 | CAD 0.80 | CAD 0.76 | 29.30K |
| 2026-07-15 | CAD 0.83 | +2.47% | CAD 0.81 | CAD 0.83 | CAD 0.81 | 1.00K |
| 2026-07-14 | CAD 0.81 | +2.53% | CAD 0.79 | CAD 0.81 | CAD 0.79 | 2.90K |
| 2026-07-13 | CAD 0.79 | -5.95% | CAD 0.83 | CAD 0.83 | CAD 0.79 | 24.20K |
| 2026-07-10 | CAD 0.84 | -1.18% | CAD 0.85 | CAD 0.85 | CAD 0.84 | 19.80K |
| 2026-07-09 | CAD 0.85 | +3.66% | CAD 0.83 | CAD 0.85 | CAD 0.83 | 7.00K |
| 2026-07-08 | CAD 0.82 | -2.38% | CAD 0.81 | CAD 0.84 | CAD 0.80 | 29.00K |
| 2026-07-07 | CAD 0.84 | +5.00% | CAD 0.83 | CAD 0.84 | CAD 0.83 | 2.50K |
| 2026-07-06 | CAD 0.80 | +2.56% | CAD 0.80 | CAD 0.88 | CAD 0.80 | 40.60K |
| 2026-07-03 | CAD 0.78 | -1.27% | CAD 0.83 | CAD 0.83 | CAD 0.78 | 6.50K |
| 2026-07-02 | CAD 0.79 | 0.00% | CAD 0.76 | CAD 0.84 | CAD 0.76 | 21.50K |
| 2026-06-30 | CAD 0.79 | +1.28% | CAD 0.79 | CAD 0.79 | CAD 0.76 | 49.00K |
| 2026-06-29 | CAD 0.78 | 0.00% | CAD 0.73 | CAD 0.78 | CAD 0.73 | 25.00K |
| 2026-06-26 | CAD 0.78 | +13.04% | CAD 0.67 | CAD 0.78 | CAD 0.67 | 83.10K |
| 2026-06-25 | CAD 0.69 | +9.52% | CAD 0.65 | CAD 0.69 | CAD 0.63 | 95.50K |
| 2026-06-24 | CAD 0.63 | -3.08% | CAD 0.65 | CAD 0.67 | CAD 0.63 | 191.40K |
| 2026-06-23 | CAD 0.65 | -2.99% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 38.00K |
| 2026-06-22 | CAD 0.67 | 0.00% | CAD 0.67 | CAD 0.67 | CAD 0.64 | 103.40K |
| 2026-06-19 | CAD 0.67 | -4.29% | CAD 0.67 | CAD 0.67 | CAD 0.66 | 20.60K |
| 2026-06-18 | CAD 0.70 | -2.78% | CAD 0.70 | CAD 0.70 | CAD 0.68 | 126.90K |
| 2026-06-17 | CAD 0.72 | -7.69% | CAD 0.77 | CAD 0.78 | CAD 0.72 | 86.80K |
| 2026-06-16 | CAD 0.78 | -1.27% | CAD 0.79 | CAD 0.79 | CAD 0.78 | 7.00K |
| 2026-06-15 | CAD 0.79 | +12.86% | CAD 0.74 | CAD 0.79 | CAD 0.71 | 22.40K |
| 2026-06-12 | CAD 0.70 | 0.00% | CAD 0.71 | CAD 0.72 | CAD 0.70 | 41.00K |
| 2026-06-11 | CAD 0.70 | 0.00% | CAD 0.72 | CAD 0.74 | CAD 0.69 | 52.40K |
| 2026-06-10 | CAD 0.70 | -9.09% | CAD 0.71 | CAD 0.75 | CAD 0.70 | 88.90K |
| 2026-06-09 | CAD 0.77 | -3.75% | CAD 0.79 | CAD 0.82 | CAD 0.76 | 92.00K |
| 2026-06-08 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.81 | CAD 0.80 | 23.00K |
| 2026-06-05 | CAD 0.80 | -2.44% | CAD 0.82 | CAD 0.82 | CAD 0.80 | 120.10K |
| 2026-06-04 | CAD 0.82 | +2.50% | CAD 0.80 | CAD 0.82 | CAD 0.80 | 15.60K |
| 2026-06-03 | CAD 0.80 | 0.00% | CAD 0.81 | CAD 0.81 | CAD 0.80 | 3.50K |
| 2026-06-02 | CAD 0.80 | -2.44% | CAD 0.82 | CAD 0.82 | CAD 0.80 | 7.50K |
| 2026-06-01 | CAD 0.82 | +2.50% | CAD 0.79 | CAD 0.83 | CAD 0.79 | 10.80K |
| 2026-05-29 | CAD 0.80 | -8.05% | CAD 0.84 | CAD 0.84 | CAD 0.80 | 12.10K |
| 2026-05-28 | CAD 0.87 | +6.10% | CAD 0.78 | CAD 0.87 | CAD 0.78 | 19.60K |
| 2026-05-27 | CAD 0.82 | 0.00% | CAD 0.80 | CAD 0.83 | CAD 0.80 | 6.50K |