C3 Metals Inc (CCCM)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.28 | 0.29 | 0.275 | 5010 | 0.27981038 | CS |
| 4 | 0.025 | 9.80392156863 | 0.255 | 0.29 | 0.24 | 17302 | 0.2660242 | CS |
| 12 | -0.06 | -17.6470588235 | 0.34 | 0.34 | 0.225 | 31054 | 0.25594254 | CS |
| 26 | 0.035 | 14.2857142857 | 0.245 | 0.385 | 0.2 | 22090 | 0.2735747 | CS |
| 52 | -0.36 | -56.25 | 0.64 | 0.67 | 0.2 | 22241 | 0.32752145 | CS |
| 156 | 0.145 | 107.407407407 | 0.135 | 0.75 | 0.035 | 228667 | 0.0794641 | CS |
| 260 | 0.22 | 366.666666667 | 0.06 | 0.75 | 0.035 | 293232 | 0.10800138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737412800 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 50 |
| 1737153600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 4500 |
| 1737067200 | 0.2849999 | 0.0099999 | 3.64 | 0.2849999 | 0.2849999 | 0.2849999 | 1000 |
| 1736980800 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.275 | 6500 |
| 1736894400 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.28 | 13000 |
| 1736808000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1736548800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1736462400 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.275 | 1003 |
| 1736376000 | 0.27 | 0.02 | 8.00 | 0.26 | 0.27 | 0.26 | 77615 |
| 1736289600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1736203200 | 0.25 | -0.015 | -5.66 | 0.265 | 0.265 | 0.25 | 27004 |
| 1735944000 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1735857600 | 0.265 | 0.02 | 8.16 | 0.24 | 0.27 | 0.24 | 159983 |
| 1735684800 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1735598400 | 0.245 | -0.015 | -5.77 | 0.245 | 0.245 | 0.245 | 2807 |
| 1735339200 | 0.26 | 0.005 | 1.96 | 0.26 | 0.26 | 0.26 | 0 |
| 1735069200 | 0.255 | -0.005 | -1.92 | 0.255 | 0.255 | 0.255 | 666 |
| 1734993600 | 0.26 | 0.015 | 6.12 | 0.26 | 0.26 | 0.26 | 5000 |
| 1734734400 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 7500 |
| 1734648000 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.245 | 7500 |
| 1734561600 | 0.245 | 0.005 | 2.08 | 0.24 | 0.245 | 0.24 | 7500 |
| 1734475200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1734388800 | 0.24 | -0.005 | -2.04 | 0.24 | 0.24 | 0.24 | 1960 |
| 1734129600 | 0.245 | 0.005 | 2.08 | 0.23 | 0.245 | 0.23 | 17986 |
| 1734043200 | 0.24 | 0.005 | 2.13 | 0.24 | 0.24 | 0.24 | 131000 |
| 1733956800 | 0.235 | 0 | 0.00 | 0.235 | 0.24 | 0.225 | 298800 |
| 1733870400 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 13500 |
| 1733784000 | 0.235 | 0.005 | 2.17 | 0.235 | 0.235 | 0.23 | 62231 |
| 1733524800 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1733438400 | 0.23 | -0.01 | -4.17 | 0.23 | 0.23 | 0.23 | 70038 |
| 1733352000 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.24 | 8506 |
| 1733265600 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.245 | 1755 |
| 1733179200 | 0.25 | -0.005 | -1.96 | 0.255 | 0.26 | 0.25 | 137000 |
| 1732920000 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1732833600 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1732747200 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 16500 |
| 1732660800 | 0.255 | 0 | 0.00 | 0.26 | 0.26 | 0.255 | 14000 |
| 1732574400 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1732315200 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.255 | 4038 |
| 1732228800 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.25 | 100215 |
| 1732142400 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 32500 |
| 1732056000 | 0.255 | -0.01 | -3.77 | 0.26 | 0.265 | 0.255 | 117346 |
| 1731969600 | 0.265 | 0.005 | 1.92 | 0.265 | 0.265 | 0.265 | 3506 |
| 1731710400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 201654 |
| 1731624000 | 0.26 | 0.005 | 1.96 | 0.255 | 0.26 | 0.255 | 1615 |
| 1731537600 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 32500 |
| 1731451200 | 0.255 | -0.045 | -15.00 | 0.3 | 0.3 | 0.255 | 23500 |
| 1731364800 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.3 | 1500 |
| 1731105600 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1731019200 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.305 | 47510 |
| 1730932800 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 2753 |
| 1730846400 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.315 | 2500 |
| 1730760000 | 0.32 | -0.01 | -3.03 | 0.325 | 0.325 | 0.32 | 27512 |
| 1730497200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1730410800 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1730324400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 33000 |
| 1730238000 | 0.33 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 43500 |
| 1730151600 | 0.33 | -0.005 | -1.49 | 0.33 | 0.33 | 0.33 | 13269 |
| 1729892400 | 0.335 | -0.005 | -1.47 | 0.335 | 0.335 | 0.335 | 5000 |
| 1729806000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 49597 |
| 1729719600 | 0.34 | -0.01 | -2.86 | 0.3449999 | 0.3449999 | 0.34 | 31635 |
| 1729633200 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.3449999 | 19882 |
| 1729546800 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.35 | 0.34 | 20000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
