C3 Metals Inc. (TSXV:CCCM)
Canada
· Delayed Price · Currency is CAD 1.270
+0.020 (1.60%)
At close: Dec 5, 2025
C3 Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.25 | 1.28 | 1.21 | 1.27 | 1.27 | 1.60% | 67,377 |
| Dec 4, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.34% | 2,102 |
| Dec 3, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | - | 26,970 |
| Dec 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | 9,110 |
| Dec 1, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 3.15% | 19,332 |
| Nov 28, 2025 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | -0.78% | 15,600 |
| Nov 27, 2025 | 1.26 | 1.28 | 1.22 | 1.28 | 1.28 | 3.23% | 1,800 |
| Nov 26, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -6.06% | 2,474 |
| Nov 25, 2025 | 1.18 | 1.32 | 1.16 | 1.32 | 1.32 | 8.20% | 37,163 |
| Nov 24, 2025 | 1.20 | 1.24 | 1.15 | 1.22 | 1.22 | 6.09% | 30,062 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | -1.71% | 48,574 |
| Nov 20, 2025 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -4.88% | 24,100 |
| Nov 19, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 4.24% | 29,309 |
| Nov 18, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -0.84% | 39,685 |
| Nov 17, 2025 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | 1.71% | 47,100 |
| Nov 14, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 58,137 |
| Nov 13, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 38,289 |
| Nov 12, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 54,530 |
| Nov 11, 2025 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -2.46% | 19,270 |
| Nov 10, 2025 | 1.17 | 1.26 | 1.17 | 1.22 | 1.22 | 1.67% | 79,435 |
| Nov 7, 2025 | 1.27 | 1.27 | 1.15 | 1.20 | 1.20 | -4.00% | 22,601 |
| Nov 6, 2025 | 1.04 | 1.26 | 1.04 | 1.25 | 1.25 | 13.64% | 41,144 |
| Nov 5, 2025 | 1.03 | 1.18 | 1.03 | 1.10 | 1.10 | 8.91% | 60,200 |
| Nov 4, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -0.98% | 17,605 |
| Nov 3, 2025 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 119,589 |
| Oct 31, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 2.97% | 13,900 |
| Oct 30, 2025 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -9.01% | 32,200 |
| Oct 29, 2025 | 1.01 | 1.11 | 1.01 | 1.11 | 1.11 | 3.74% | 35,600 |
| Oct 28, 2025 | 1.12 | 1.12 | 1.01 | 1.07 | 1.07 | -4.46% | 71,319 |
| Oct 27, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -3.45% | 33,098 |
| Oct 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 863 |
| Oct 23, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | 1.77% | 6,770 |
| Oct 22, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -3.42% | 44,500 |
| Oct 21, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 62,300 |
| Oct 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 4,013 |
| Oct 17, 2025 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -2.42% | 34,200 |
| Oct 16, 2025 | 1.30 | 1.30 | 1.15 | 1.24 | 1.24 | -5.34% | 56,582 |
| Oct 15, 2025 | 1.25 | 1.31 | 1.22 | 1.31 | 1.31 | 4.80% | 89,196 |
| Oct 14, 2025 | 1.20 | 1.25 | 1.18 | 1.25 | 1.25 | 5.93% | 61,744 |
| Oct 10, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 23,024 |
| Oct 9, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 60,200 |
| Oct 8, 2025 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | - | 184,084 |
| Oct 7, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 4.55% | 15,400 |
| Oct 6, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 15,460 |
| Oct 3, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 19,580 |
| Oct 2, 2025 | 1.08 | 1.15 | 1.08 | 1.10 | 1.10 | -1.79% | 65,841 |
| Oct 1, 2025 | 1.23 | 1.23 | 1.08 | 1.12 | 1.12 | -8.20% | 70,845 |
| Sep 30, 2025 | 1.28 | 1.29 | 1.21 | 1.22 | 1.22 | -3.17% | 60,762 |
| Sep 29, 2025 | 1.08 | 1.32 | 1.08 | 1.26 | 1.26 | 15.60% | 121,494 |
| Sep 26, 2025 | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | 1.87% | 15,811 |