C3 Metals Inc (CCCM)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718833200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 31000 |
| 1718746800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 18500 |
| 1718660400 | 0.275 | 0.005 | 1.85 | 0.255 | 0.275 | 0.25 | 61038 |
| 1718401200 | 0.27 | 0.02 | 8.00 | 0.25 | 0.27 | 0.25 | 52622 |
| 1718314800 | 0.25 | -0.05 | -16.67 | 0.3 | 0.3 | 0.245 | 147800 |
| 1718228400 | 0.3 | -0.02 | -6.25 | 0.3 | 0.3 | 0.3 | 500 |
| 1718142000 | 0.32 | -0.04 | -11.11 | 0.32 | 0.32 | 0.29 | 21500 |
| 1718055600 | 0.36 | 0.02 | 5.88 | 0.335 | 0.36 | 0.315 | 7105 |
| 1717796400 | 0.34 | -0.01 | -2.86 | 0.34 | 0.34 | 0.34 | 26000 |
| 1717710000 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.35 | 8506 |
| 1717623600 | 0.36 | -0.04 | -10.00 | 0.385 | 0.385 | 0.355 | 14637 |
| 1717537200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1717450800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 25000 |
| 1717191600 | 0.4 | 0.015 | 3.90 | 0.4 | 0.4 | 0.4 | 11576 |
| 1717105200 | 0.385 | 0.005 | 1.32 | 0.38 | 0.385 | 0.38 | 1500 |
| 1717018800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1716932400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 1000 |
| 1716846000 | 0.38 | -0.01 | -2.56 | 0.385 | 0.385 | 0.38 | 3000 |
| 1716586800 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.39 | 3537 |
| 1716500400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 28625 |
| 1716414000 | 0.4 | -0.02 | -4.76 | 0.445 | 0.445 | 0.4 | 48000 |
| 1716327600 | 0.42 | 0.0100001 | 2.44 | 0.43 | 0.43 | 0.4099999 | 60500 |
| 1715982000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 19625 |
| 1715895600 | 0.4099999 | 0.0299999 | 7.89 | 0.4 | 0.4099999 | 0.4 | 26500 |
| 1715809200 | 0.38 | 0.005 | 1.33 | 0.38 | 0.38 | 0.38 | 16615 |
| 1715722800 | 0.375 | -0.005 | -1.32 | 0.375 | 0.375 | 0.375 | 500 |
| 1715636400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 2000 |
| 1715377200 | 0.38 | -0.01 | -2.56 | 0.38 | 0.38 | 0.38 | 1500 |
| 1715290800 | 0.39 | 0.03 | 8.33 | 0.385 | 0.39 | 0.385 | 6000 |
| 1715204400 | 0.36 | -0.03 | -7.69 | 0.39 | 0.39 | 0.36 | 58616 |
| 1715118000 | 0.39 | 0 | 0.00 | 0.37 | 0.39 | 0.3449999 | 42307 |
| 1715031600 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1714772400 | 0.39 | 0.005 | 1.30 | 0.38 | 0.39 | 0.375 | 4340 |
| 1714686000 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.385 | 3552 |
| 1714599600 | 0.39 | 0.01 | 2.63 | 0.385 | 0.4 | 0.385 | 25800 |
| 1714513200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 2500 |
| 1714426800 | 0.38 | 0 | 0.00 | 0.375 | 0.38 | 0.375 | 18000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
