C3 Metals Inc (CCCM)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -6.25 | 0.32 | 0.32 | 0.275 | 6519 | 0.29834612 | CS |
| 4 | -0.035 | -10.447761194 | 0.335 | 0.34 | 0.275 | 9395 | 0.32476543 | CS |
| 12 | 0.04 | 15.3846153846 | 0.26 | 0.34 | 0.2 | 14707 | 0.27200524 | CS |
| 26 | -0.1 | -25 | 0.4 | 0.455 | 0.2 | 19693 | 0.32412558 | CS |
| 52 | 0.24 | 400 | 0.06 | 0.75 | 0.06 | 110420 | 0.14913205 | CS |
| 156 | 0.085 | 39.5348837209 | 0.215 | 0.75 | 0.035 | 253096 | 0.09014275 | CS |
| 260 | 0.24 | 400 | 0.06 | 0.75 | 0.035 | 314479 | 0.10690326 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726782000 | 0.3 | 0.025 | 9.09 | 0.29 | 0.3 | 0.29 | 11500 |
| 1726695600 | 0.275 | -0.035 | -11.29 | 0.31 | 0.31 | 0.275 | 5017 |
| 1726609200 | 0.31 | 0.015 | 5.08 | 0.305 | 0.31 | 0.305 | 4000 |
| 1726522800 | 0.295 | -0.015 | -4.84 | 0.305 | 0.31 | 0.295 | 14000 |
| 1726263600 | 0.31 | -0.01 | -3.13 | 0.305 | 0.31 | 0.305 | 9000 |
| 1726177200 | 0.32 | 0.01 | 3.23 | 0.32 | 0.32 | 0.32 | 576 |
| 1726090800 | 0.31 | -0.015 | -4.62 | 0.31 | 0.32 | 0.31 | 8524 |
| 1726004400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1725918000 | 0.325 | -0.005 | -1.52 | 0.315 | 0.34 | 0.315 | 16500 |
| 1725658800 | 0.33 | -0.01 | -2.94 | 0.31 | 0.33 | 0.31 | 1500 |
| 1725572400 | 0.34 | 0 | 0.00 | 0.33 | 0.34 | 0.31 | 28885 |
| 1725486000 | 0.34 | 0.01 | 3.03 | 0.325 | 0.34 | 0.325 | 11000 |
| 1725399600 | 0.33 | 0.01 | 3.13 | 0.325 | 0.33 | 0.325 | 3000 |
| 1725054000 | 0.32 | -0.02 | -5.88 | 0.32 | 0.32 | 0.31 | 8000 |
| 1724967600 | 0.34 | 0 | 0.00 | 0.325 | 0.34 | 0.325 | 5000 |
| 1724881200 | 0.34 | 0.02 | 6.25 | 0.34 | 0.34 | 0.34 | 1500 |
| 1724794800 | 0.32 | -0.015 | -4.48 | 0.34 | 0.34 | 0.32 | 14501 |
| 1724708400 | 0.335 | 0.015 | 4.69 | 0.32 | 0.335 | 0.32 | 8615 |
| 1724449200 | 0.32 | -0.015 | -4.48 | 0.34 | 0.34 | 0.32 | 2000 |
| 1724362800 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 27500 |
| 1724276400 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1724190000 | 0.335 | 0.005 | 1.52 | 0.315 | 0.335 | 0.3 | 56000 |
| 1724103600 | 0.33 | 0 | 0.00 | 0.325 | 0.33 | 0.325 | 22117 |
| 1723844400 | 0.33 | 0.03 | 10.00 | 0.315 | 0.33 | 0.315 | 16800 |
| 1723758000 | 0.3 | 0.05 | 20.00 | 0.265 | 0.3 | 0.265 | 31200 |
| 1723671600 | 0.25 | 0.005 | 2.04 | 0.24 | 0.265 | 0.24 | 36704 |
| 1723585200 | 0.245 | 0.035 | 16.67 | 0.22 | 0.245 | 0.22 | 8050 |
| 1723498800 | 0.21 | -0.035 | -14.29 | 0.22 | 0.22 | 0.21 | 5000 |
| 1723239600 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1723153200 | 0.245 | 0.02 | 8.89 | 0.245 | 0.245 | 0.245 | 5000 |
| 1723066800 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1722980400 | 0.225 | 0.025 | 12.50 | 0.2 | 0.225 | 0.2 | 20000 |
| 1722634800 | 0.2 | -0.03 | -13.04 | 0.23 | 0.23 | 0.2 | 20500 |
| 1722548400 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 185 |
| 1722462000 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 18000 |
| 1722375600 | 0.23 | 0 | 0.00 | 0.245 | 0.245 | 0.23 | 33000 |
| 1722289200 | 0.23 | -0.015 | -6.12 | 0.24 | 0.24 | 0.23 | 58500 |
| 1722030000 | 0.245 | 0.005 | 2.08 | 0.24 | 0.245 | 0.24 | 6500 |
| 1721943600 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.24 | 6500 |
| 1721857200 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1721770800 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 10 |
| 1721684400 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1721425200 | 0.245 | -0.01 | -3.92 | 0.25 | 0.25 | 0.245 | 32000 |
| 1721338800 | 0.255 | -0.005 | -1.92 | 0.26 | 0.28 | 0.255 | 17500 |
| 1721252400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1721166000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1721079600 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 1500 |
| 1720820400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 16500 |
| 1720734000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 19075 |
| 1720647600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 25000 |
| 1720561200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 66539 |
| 1720474800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 5500 |
| 1720215600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1153 |
| 1720129200 | 0.25 | -0.025 | -9.09 | 0.26 | 0.26 | 0.25 | 1000 |
| 1720042800 | 0.275 | 0.025 | 10.00 | 0.275 | 0.275 | 0.275 | 5500 |
| 1719956400 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.25 | 110650 |
| 1719610800 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.255 | 7500 |
| 1719524400 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 1000 |
| 1719438000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 147400 |
| 1719351600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 46177 |
| 1719265200 | 0.25 | -0.01 | -3.85 | 0.265 | 0.265 | 0.25 | 50500 |
| 1719006000 | 0.26 | -0.015 | -5.45 | 0.275 | 0.325 | 0.26 | 49500 |
| 1718919600 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
