TSXV - Delayed Quote CAD

C3 Metals Inc. (CCCM.V)

0.6000

+0.0100

+(1.69%)

At close: 3:54:59 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	0.6100	0.6300	0.5900	0.6000	0.6000	23,000
Jun 2, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	32,400
May 30, 2025	0.5800	0.6100	0.5800	0.6000	0.6000	118,800
May 29, 2025	0.6000	0.6100	0.5900	0.6000	0.6000	43,700
May 28, 2025	0.6300	0.6300	0.5900	0.5900	0.5900	62,500
May 27, 2025	0.6200	0.6500	0.6200	0.6200	0.6200	61,600
May 26, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	1,500
May 23, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
May 22, 2025	0.5800	0.5900	0.5800	0.5900	0.5900	23,500
May 21, 2025	0.5800	0.6200	0.5800	0.6200	0.6200	74,000
May 20, 2025	0.5900	0.6000	0.5700	0.5700	0.5700	9,000
May 16, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 15, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 14, 2025	0.5800	0.6400	0.5100	0.6400	0.6400	92,300
May 13, 2025	0.5700	0.6600	0.5700	0.6100	0.6100	48,300
May 12, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
May 9, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
May 8, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	1,900
May 7, 2025	0.6500	0.6500	0.5600	0.6300	0.6300	26,600
May 6, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	500
May 5, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	2,000
May 2, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	10,000
May 1, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 30, 2025	0.6300	0.6500	0.6300	0.6500	0.6500	6,500
Apr 29, 2025	0.6900	0.7000	0.6500	0.6900	0.6900	17,800
Apr 28, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	16,700
Apr 25, 2025	0.6900	0.7000	0.6900	0.7000	0.7000	41,100
Apr 24, 2025	0.7000	0.7000	0.6900	0.6900	0.6900	20,500
Apr 23, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 22, 2025	0.7000	0.7000	0.6800	0.6800	0.6800	28,000
Apr 21, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Apr 17, 2025	0.6900	0.6900	0.6800	0.6800	0.6800	8,000
Apr 16, 2025	0.6800	0.7200	0.6800	0.7200	0.7200	13,100
Apr 15, 2025	0.7200	0.7500	0.7000	0.7000	0.7000	22,100
Apr 14, 2025	0.6900	0.7500	0.6900	0.7300	0.7300	19,700
Apr 11, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	38,400
Apr 10, 2025	0.6500	0.6700	0.6500	0.6700	0.6700	16,000
Apr 9, 2025	0.6000	0.6000	0.5900	0.6000	0.6000	116,900
Apr 8, 2025	0.6600	0.6800	0.6600	0.6700	0.6700	21,300
Apr 7, 2025	0.6600	0.6700	0.6000	0.6000	0.6000	14,000
Apr 4, 2025	0.7000	0.7000	0.6800	0.6800	0.6800	43,000
Apr 3, 2025	0.7100	0.7200	0.6800	0.6800	0.6800	3,500
Apr 2, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	44,600
Apr 1, 2025	0.6800	0.6900	0.6800	0.6900	0.6900	12,700
Mar 31, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	7,500
Mar 28, 2025	0.6300	0.6400	0.6300	0.6400	0.6400	8,500
Mar 27, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	2,300
Mar 26, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	1,500
Mar 25, 2025	0.6100	0.6500	0.6100	0.6500	0.6500	19,600
Mar 24, 2025	0.5500	0.6700	0.5500	0.6700	0.6700	46,500
Mar 21, 2025	0.5300	0.5700	0.5300	0.5700	0.5700	4,000
Mar 20, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	7,000
Mar 19, 2025	0.5700	0.6000	0.5300	0.5300	0.5300	35,500
Mar 18, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	10,000
Mar 17, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	9,000
Mar 14, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	3,500
Mar 13, 2025	0.5200	0.5600	0.5200	0.5600	0.5600	13,500
Mar 12, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	1,000
Mar 11, 2025	0.5200	0.5400	0.5200	0.5300	0.5300	11,100
Mar 10, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	1,500
Mar 7, 2025	0.5500	0.5600	0.5500	0.5600	0.5600	25,000
Mar 6, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	19,300
Mar 5, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 4, 2025	0.5900	0.5900	0.5800	0.5800	0.5800	3,700
Mar 3, 2025	0.6400	0.7000	0.6000	0.6000	0.6000	193,200
Feb 28, 2025	0.5700	0.7500	0.5700	0.6400	0.6400	44,100
Feb 27, 2025	0.5200	0.6000	0.5200	0.5400	0.5400	35,000
Feb 26, 2025	0.4850	0.5300	0.4850	0.5300	0.5300	18,600
Feb 25, 2025	0.5200	0.5300	0.5200	0.5300	0.5300	2,500
Feb 24, 2025	0.5000	0.5200	0.4850	0.5200	0.5200	26,600
Feb 21, 2025	0.5000	0.5000	0.4750	0.4800	0.4800	39,100
Feb 20, 2025	0.5000	0.5000	0.4900	0.5000	0.5000	6,000
Feb 19, 2025	0.4850	0.4900	0.4450	0.4900	0.4900	35,300
Feb 18, 2025	0.4800	0.4900	0.4450	0.4800	0.4800	67,000
Feb 14, 2025	0.4550	0.4800	0.4550	0.4800	0.4800	52,400
Feb 13, 2025	0.4650	0.5000	0.4350	0.4900	0.4900	143,900
Feb 12, 2025	0.4200	0.5000	0.4200	0.4700	0.4700	313,000
Feb 11, 2025	0.3600	0.4500	0.3600	0.3700	0.3700	348,000
Feb 10, 2025	0.3100	0.3100	0.3050	0.3050	0.3050	11,000
Feb 7, 2025	0.3150	0.3150	0.3050	0.3100	0.3100	36,700
Feb 6, 2025	0.3100	0.3150	0.3100	0.3150	0.3150	55,000
Feb 5, 2025	0.2900	0.3000	0.2900	0.3000	0.3000	38,500
Feb 4, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	5,000
Feb 3, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	5,000
Jan 31, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 30, 2025	0.2750	0.2800	0.2750	0.2800	0.2800	78,000
Jan 29, 2025	0.2850	0.2850	0.2750	0.2750	0.2750	28,500
Jan 28, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jan 27, 2025	0.2800	0.2850	0.2800	0.2850	0.2850	14,500
Jan 24, 2025	0.2800	0.2800	0.2750	0.2750	0.2750	9,200
Jan 23, 2025	0.2900	0.2900	0.2800	0.2800	0.2800	20,000
Jan 22, 2025	0.2850	0.2900	0.2850	0.2900	0.2900	29,500
Jan 21, 2025	0.2850	0.2900	0.2800	0.2800	0.2800	863,100
Jan 20, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jan 17, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	4,500
Jan 16, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	1,000
Jan 15, 2025	0.2800	0.2800	0.2750	0.2750	0.2750	6,500
Jan 14, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	13,000
Jan 13, 2025	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jan 10, 2025	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jan 9, 2025	0.2750	0.2750	0.2750	0.2750	0.2750	1,000
Jan 8, 2025	0.2600	0.2700	0.2600	0.2700	0.2700	77,600
Jan 7, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jan 6, 2025	0.2650	0.2650	0.2500	0.2500	0.2500	27,000
Jan 3, 2025	0.2650	0.2650	0.2650	0.2650	0.2650	-
Jan 2, 2025	0.2400	0.2700	0.2400	0.2650	0.2650	160,000
Dec 31, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Dec 30, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	2,800
Dec 27, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Dec 24, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	700
Dec 23, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	5,000
Dec 20, 2024	0.2500	0.2500	0.2450	0.2450	0.2450	7,500
Dec 19, 2024	0.2450	0.2500	0.2450	0.2500	0.2500	7,500
Dec 18, 2024	0.2400	0.2450	0.2400	0.2450	0.2450	7,500
Dec 17, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Dec 16, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	2,000
Dec 13, 2024	0.2300	0.2450	0.2300	0.2450	0.2450	18,000
Dec 12, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	131,000
Dec 11, 2024	0.2350	0.2400	0.2250	0.2350	0.2350	298,800
Dec 10, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	13,500
Dec 9, 2024	0.2350	0.2350	0.2300	0.2350	0.2350	62,200
Dec 6, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Dec 5, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	70,000
Dec 4, 2024	0.2450	0.2450	0.2400	0.2400	0.2400	8,500
Dec 3, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	1,800
Dec 2, 2024	0.2550	0.2600	0.2500	0.2500	0.2500	137,000
Nov 29, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Nov 28, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Nov 27, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	16,500
Nov 26, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	14,000
Nov 25, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Nov 22, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	4,000
Nov 21, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	100,200
Nov 20, 2024	0.2550	0.2550	0.2480	0.2550	0.2550	32,500
Nov 19, 2024	0.2600	0.2650	0.2550	0.2550	0.2550	117,300
Nov 18, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	3,500
Nov 15, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	201,700
Nov 14, 2024	0.2550	0.2600	0.2550	0.2600	0.2600	1,600
Nov 13, 2024	0.2550	0.2550	0.2500	0.2550	0.2550	32,500
Nov 12, 2024	0.3000	0.3000	0.2550	0.2550	0.2550	23,500
Nov 11, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	1,500
Nov 8, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Nov 7, 2024	0.3150	0.3150	0.3050	0.3050	0.3050	47,500
Nov 6, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	2,800
Nov 5, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	2,500
Nov 4, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	27,500
Nov 1, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 31, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	33,000
Oct 29, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	43,500
Oct 28, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	13,300
Oct 25, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	5,000
Oct 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	49,600
Oct 23, 2024	0.3450	0.3450	0.3400	0.3400	0.3400	31,600
Oct 22, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	19,900
Oct 21, 2024	0.3400	0.3500	0.3400	0.3450	0.3450	20,000
Oct 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	4,900
Oct 16, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 15, 2024	0.3550	0.3550	0.3400	0.3400	0.3400	5,100
Oct 11, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	41,500
Oct 10, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	20,800
Oct 9, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	1,500
Oct 8, 2024	0.3650	0.3850	0.3650	0.3850	0.3850	4,100
Oct 7, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	4,800
Oct 4, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,000
Oct 3, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	11,000
Oct 2, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	9,500
Oct 1, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	2,500
Sep 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,500
Sep 27, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
Sep 26, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	29,500
Sep 25, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	500
Sep 24, 2024	0.3150	0.3250	0.3150	0.3250	0.3250	20,000
Sep 23, 2024	0.3100	0.3150	0.2950	0.3050	0.3050	28,500
Sep 20, 2024	0.2950	0.3050	0.2850	0.3050	0.3050	72,000
Sep 19, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	11,500
Sep 18, 2024	0.3100	0.3100	0.2750	0.2750	0.2750	5,000
Sep 17, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	4,000
Sep 16, 2024	0.3050	0.3100	0.2950	0.2950	0.2950	14,000
Sep 13, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	9,000
Sep 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	600
Sep 11, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	8,500
Sep 10, 2024	0.3200	0.3200	0.3000	0.3200	0.3200	13,000
Sep 9, 2024	0.3150	0.3400	0.3150	0.3250	0.3250	16,500
Sep 6, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	1,500
Sep 5, 2024	0.3300	0.3400	0.3100	0.3400	0.3400	28,900
Sep 4, 2024	0.3250	0.3400	0.3250	0.3400	0.3400	11,000
Sep 3, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	3,000
Aug 30, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	8,000
Aug 29, 2024	0.3250	0.3400	0.3250	0.3400	0.3400	5,000
Aug 28, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,500
Aug 27, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	14,500
Aug 26, 2024	0.3200	0.3350	0.3200	0.3350	0.3350	8,600
Aug 23, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	2,000
Aug 22, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	27,500
Aug 21, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 20, 2024	0.3150	0.3350	0.3000	0.3350	0.3350	56,000
Aug 19, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	22,100
Aug 16, 2024	0.3150	0.3300	0.3150	0.3300	0.3300	16,800
Aug 15, 2024	0.2650	0.3000	0.2650	0.3000	0.3000	31,200
Aug 14, 2024	0.2400	0.2650	0.2400	0.2500	0.2500	36,700
Aug 13, 2024	0.2200	0.2450	0.2200	0.2450	0.2450	8,100
Aug 12, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	5,000
Aug 9, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Aug 8, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	5,000
Aug 7, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
Aug 6, 2024	0.2000	0.2250	0.2000	0.2250	0.2250	20,000
Aug 2, 2024	0.2300	0.2300	0.2000	0.2000	0.2000	20,500
Aug 1, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jul 31, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	18,000
Jul 30, 2024	0.2450	0.2450	0.2300	0.2300	0.2300	33,000
Jul 29, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	58,500
Jul 26, 2024	0.2400	0.2450	0.2400	0.2450	0.2450	6,500
Jul 25, 2024	0.2450	0.2450	0.2400	0.2400	0.2400	6,500
Jul 24, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Jul 23, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Jul 22, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Jul 19, 2024	0.2500	0.2500	0.2450	0.2450	0.2450	32,000
Jul 18, 2024	0.2600	0.2800	0.2550	0.2550	0.2550	17,500
Jul 17, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jul 16, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jul 15, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	1,500
Jul 12, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	16,500
Jul 11, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	19,100
Jul 10, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	25,000
Jul 9, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	66,500
Jul 8, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	5,500
Jul 5, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,200
Jul 4, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	1,000
Jul 3, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	5,500
Jul 2, 2024	0.2550	0.2550	0.2500	0.2500	0.2500	110,700
Jun 28, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	7,500
Jun 27, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	1,000
Jun 26, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	147,400
Jun 25, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	46,200
Jun 24, 2024	0.2650	0.2650	0.2500	0.2500	0.2500	50,500
Jun 21, 2024	0.2750	0.3250	0.2600	0.2600	0.2600	49,500
Jun 20, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	500
Jun 19, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	31,000
Jun 18, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	18,500
Jun 17, 2024	0.2550	0.2750	0.2500	0.2750	0.2750	61,000
Jun 14, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	52,600
Jun 13, 2024	0.3000	0.3000	0.2450	0.2500	0.2500	147,800
Jun 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Jun 11, 2024	0.3200	0.3200	0.2900	0.3200	0.3200	21,500
Jun 10, 2024	0.3350	0.3600	0.3150	0.3600	0.3600	7,100
Jun 7, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	26,000
Jun 6, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	8,500
Jun 5, 2024	0.3850	0.3850	0.3550	0.3600	0.3600	14,600
Jun 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	25,000

KBX.CN KobreaExploCo

0.3250

-12.16%

TMET.V Torr Metals Inc.

0.1600

-3.03%

ZEUS.CN Zeus North America Mining Corp.

0.1500

0.00%

LRA.V Lara Exploration Ltd.

1.8500

0.00%

CDB.V Cordoba Minerals Corp.

0.7000

-1.41%

COSA.V Cosa Resources Corp.

0.2350

+9.30%

HHH.V Helius Minerals Limited

0.6500

+3.17%

INTR.V Intrepid Metals Corp.

0.4300

-3.37%

LBNK.V LithiumBank Resources Corp.

0.2300

-2.13%

POR.V Portofino Resources Inc.

0.0050

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

C3 Metals Inc. (CCCM.V)

Related Tickers