C3 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.77	0.77	0.77	0.77	0.77	-	21,600
Aug 12, 2025	0.74	0.77	0.74	0.77	0.77	5.48%	41,107
Aug 11, 2025	0.73	0.73	0.70	0.73	0.73	8.96%	109,247
Aug 8, 2025	0.68	0.69	0.66	0.67	0.67	-	165,742
Aug 7, 2025	0.69	0.69	0.65	0.67	0.67	-4.29%	114,500
Aug 6, 2025	0.72	0.72	0.70	0.70	0.70	3.70%	82,800
Aug 5, 2025	0.69	0.69	0.68	0.68	0.68	-2.17%	10,300
Aug 1, 2025	0.73	0.73	0.69	0.69	0.69	-	12,500
Jul 31, 2025	0.69	0.70	0.69	0.69	0.69	1.47%	6,000
Jul 30, 2025	0.74	0.74	0.68	0.68	0.68	-6.85%	74,200
Jul 29, 2025	0.74	0.75	0.72	0.73	0.73	-1.35%	23,500
Jul 28, 2025	0.76	0.76	0.74	0.74	0.74	-1.33%	22,000
Jul 25, 2025	0.76	0.76	0.75	0.75	0.75	-	18,000
Jul 24, 2025	0.79	0.79	0.74	0.75	0.75	-1.32%	16,443
Jul 23, 2025	0.78	0.78	0.75	0.76	0.76	-3.80%	52,500
Jul 22, 2025	0.81	0.81	0.79	0.79	0.79	-1.25%	4,600
Jul 21, 2025	0.80	0.81	0.77	0.80	0.80	3.90%	26,000
Jul 18, 2025	0.79	0.79	0.77	0.77	0.77	-3.75%	22,000
Jul 17, 2025	0.76	0.80	0.76	0.80	0.80	6.67%	22,113
Jul 16, 2025	0.79	0.80	0.75	0.75	0.75	-	54,300
Jul 15, 2025	0.75	0.75	0.75	0.75	0.75	7.14%	5,000
Jul 14, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Jul 11, 2025	0.70	0.70	0.70	0.70	0.70	4.48%	55,200
Jul 10, 2025	0.68	0.68	0.67	0.67	0.67	-	5,800
Jul 9, 2025	0.68	0.69	0.67	0.67	0.67	-4.29%	8,000
Jul 8, 2025	0.71	0.71	0.70	0.70	0.70	-6.67%	29,330
Jul 7, 2025	0.75	0.75	0.75	0.75	0.75	-	10,100
Jul 4, 2025	0.75	0.77	0.75	0.75	0.75	5.63%	30,230
Jul 3, 2025	0.72	0.72	0.70	0.71	0.71	-1.39%	13,100
Jul 2, 2025	0.73	0.73	0.72	0.72	0.72	2.86%	40,200
Jun 30, 2025	0.73	0.73	0.70	0.70	0.70	-	60,234
Jun 27, 2025	0.70	0.70	0.69	0.70	0.70	11.11%	78,926
Jun 26, 2025	0.65	0.65	0.63	0.63	0.63	-3.08%	31,400
Jun 25, 2025	0.65	0.65	0.65	0.65	0.65	-	2,520
Jun 24, 2025	0.65	0.65	0.65	0.65	0.65	-	19,110
Jun 23, 2025	0.65	0.65	0.65	0.65	0.65	-	9,938
Jun 20, 2025	0.65	0.67	0.65	0.65	0.65	-	13,000
Jun 19, 2025	0.62	0.65	0.62	0.65	0.65	4.84%	21,824
Jun 18, 2025	0.64	0.64	0.62	0.62	0.62	1.64%	22,800
Jun 17, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Jun 16, 2025	0.61	0.61	0.61	0.61	0.61	-1.61%	50,615
Jun 13, 2025	0.61	0.62	0.61	0.62	0.62	-	10,500
Jun 12, 2025	0.62	0.62	0.62	0.62	0.62	-	5,000
Jun 11, 2025	0.62	0.62	0.62	0.62	0.62	-4.62%	16,102
Jun 10, 2025	0.63	0.65	0.63	0.65	0.65	-	12,432
Jun 9, 2025	0.65	0.65	0.65	0.65	0.65	3.17%	3,300
Jun 6, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Jun 5, 2025	0.65	0.68	0.63	0.63	0.63	1.61%	12,200
Jun 4, 2025	0.62	0.62	0.62	0.62	0.62	3.33%	9,432
Jun 3, 2025	0.61	0.63	0.59	0.60	0.60	1.69%	23,000