C3 Metals More Historical Data - CCCM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
C3 Metals Inc (CCCM)
C3 Metals Inc (CCCM) Historical

CCCM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.37	0.01	2.78%	0.37	0.37	0.37	2,000
Apr 23 2024	0.36	-0.015	-4.00%	0.36	0.36	0.36	10,313
Apr 22 2024	0.375	-0.025	-6.25%	0.39	0.39	0.375	33,000
Apr 19 2024	0.40	0.00	0.00%	0.40	0.40	0.40	2,500
Apr 18 2024	0.40	0.00	0.00%	0.40	0.40	0.40	52,000
Apr 17 2024	0.40	0.00	0.00%	0.40	0.40	0.40	2
Apr 16 2024	0.40	-0.035	-8.05%	0.42	0.42	0.395	49,650
Apr 15 2024	0.435	0.00	0.00%	0.435	0.435	0.435	2,000
Apr 12 2024	0.435	0.00	0.00%	0.445	0.445	0.42	21,500
Apr 11 2024	0.435	0.015	3.57%	0.435	0.435	0.435	9,523
Apr 10 2024	0.42	0.00	0.00%	0.42	0.42	0.42	1,000
Apr 09 2024	0.42	0.00	0.00%	0.42	0.42	0.42	0
Apr 08 2024	0.42	0.00	0.00%	0.41	0.42	0.41	82,000
Apr 05 2024	0.42	-0.015	-3.45%	0.41	0.42	0.41	53,489
Apr 04 2024	0.435	-0.015	-3.33%	0.42	0.45	0.42	20,077
Apr 03 2024	0.45	-0.005	-1.10%	0.45	0.45	0.45	11,000
Apr 02 2024	0.455	0.00	0.00%	0.455	0.455	0.455	0
Apr 01 2024	0.455	0.015	3.41%	0.45	0.455	0.45	82,510
Mar 28 2024	0.44	0.00	0.00%	0.43	0.44	0.415	70,800
Mar 27 2024	0.44	-0.005	-1.12%	0.435	0.44	0.42	4,000
Mar 26 2024	0.445	0.005	1.14%	0.435	0.445	0.43	4,808
Mar 25 2024	0.44	0.01	2.33%	0.43	0.44	0.43	7,427
Mar 22 2024	0.43	0.00	0.00%	0.43	0.43	0.43	6,500
Mar 21 2024	0.43	0.025	6.17%	0.43	0.43	0.43	7,000
Mar 20 2024	0.405	0.005	1.25%	0.405	0.405	0.405	3,500
Mar 19 2024	0.40	0.00	0.00%	0.40	0.40	0.40	1,000
Mar 18 2024	0.40	-0.005	-1.23%	0.395	0.40	0.395	21,615
Mar 15 2024	0.405	-0.015	-3.57%	0.41	0.41	0.405	86,378
Mar 14 2024	0.42	-0.02	-4.55%	0.425	0.43	0.41	27,962
Mar 13 2024	0.44	0.02	4.76%	0.43	0.44	0.425	27,805
Mar 12 2024	0.42	-0.025	-5.62%	0.42	0.42	0.42	1,000
Mar 11 2024	0.445	-0.005	-1.11%	0.42	0.445	0.42	4,004
Mar 08 2024	0.45	0.03	7.14%	0.43	0.45	0.43	51,545
Mar 07 2024	0.42	-0.08	-16.00%	0.50	0.50	0.385	198,240
Mar 06 2024	0.50	0.01	2.04%	0.50	0.50	0.50	25,287
Mar 05 2024	0.49	-0.01	-2.00%	0.49	0.49	0.49	1,154
Mar 04 2024	0.50	-0.01	-1.96%	0.50	0.50	0.485	48,230
Mar 01 2024	0.51	-0.03	-5.56%	0.53	0.53	0.51	22,402
Feb 29 2024	0.54	0.00	0.00%	0.54	0.54	0.54	34,577
Feb 28 2024	0.54	0.03	5.88%	0.52	0.54	0.52	9,461
Feb 27 2024	0.51	0.00	0.00%	0.51	0.51	0.51	250
Feb 26 2024	0.51	0.01	2.00%	0.485	0.51	0.485	5,064
Feb 23 2024	0.50	0.00	0.00%	0.50	0.50	0.50	5,500
Feb 22 2024	0.50	-0.08	-13.79%	0.58	0.58	0.50	139,000
Feb 21 2024	0.58	-0.01	-1.69%	0.59	0.59	0.58	5,000
Feb 20 2024	0.59	0.01	1.72%	0.59	0.59	0.59	1,513
Feb 16 2024	0.58	-0.03	-4.92%	0.61	0.61	0.58	19,686
Feb 15 2024	0.61	-0.01	-1.61%	0.62	0.62	0.61	3,010
Feb 14 2024	0.62	0.01	1.64%	0.62	0.62	0.62	4,703
Feb 13 2024	0.61	-0.02	-3.17%	0.61	0.62	0.61	36,004
Feb 12 2024	0.63	0.01	1.61%	0.61	0.63	0.61	9,306
Feb 09 2024	0.62	0.00	0.00%	0.62	0.62	0.62	2,000
Feb 08 2024	0.62	0.00	0.00%	0.62	0.62	0.62	10,307
Feb 07 2024	0.62	0.00	0.00%	0.62	0.62	0.62	3,312
Feb 06 2024	0.62	-0.02	-3.13%	0.63	0.63	0.62	5,073
Feb 05 2024	0.64	-0.02	-3.03%	0.63	0.65	0.63	5,500
Feb 02 2024	0.66	0.03	4.76%	0.63	0.66	0.63	2,172
Feb 01 2024	0.63	0.01	1.61%	0.63	0.67	0.63	12,540
Jan 31 2024	0.62	0.00	0.00%	0.62	0.62	0.62	2,438
Jan 30 2024	0.62	-0.04	-6.06%	0.65	0.65	0.62	5,000
Jan 29 2024	0.66	0.01	1.54%	0.66	0.66	0.66	500
Jan 26 2024	0.65	0.00	0.00%	0.65	0.65	0.65	2,000

Delayed Upgrade Clock