tiprankstipranks
C3 Metals (TSE:CCCM)
:CCCM
Canadian Market
CCCM
C3 Metals
RESEARCH TOOLSreports
Want to see TSE:CCCM full AI Analyst Report?

C3 Metals (CCCM) Historical Prices

10 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 04, 2026
0.78
0.81
0.77
0.80
0.80
+8.11%
97,951
2.78
May 01, 2026
0.77
0.77
0.74
0.74
0.74
-5.13%
8,808
0.24
Apr 30, 2026
0.80
0.80
0.71
0.78
0.78
-3.70%
72,105
1.89
Apr 29, 2026
0.92
0.94
0.79
0.81
0.81
-13.83%
123,964
3.31
Apr 28, 2026
0.93
0.94
0.93
0.94
0.94
+1.08%
7,723
0.20
Apr 27, 2026
0.94
0.94
0.93
0.93
0.93
-1.06%
15,050
0.37
Apr 24, 2026
0.99
1.00
0.94
0.94
0.94
-6.00%
27,036
0.66
Apr 23, 2026
1.00
1.00
0.99
1.00
1.00
+1.01%
20,800
0.49
Apr 22, 2026
1.01
1.01
0.96
0.99
0.99
0.00%
9,000
0.21
Apr 21, 2026
1.03
1.03
0.99
0.99
0.99
-4.81%
4,100
0.09
Apr 20, 2026
1.07
1.07
1.02
1.04
1.04
-0.95%
8,700
0.19
Apr 17, 2026
0.99
1.07
0.97
1.05
1.05
0.00%
37,701
0.82
Apr 16, 2026
1.02
1.06
1.02
1.05
1.05
0.00%
7,830
0.17
Apr 15, 2026
1.05
1.05
1.04
1.05
1.05
+5.00%
2,444
0.05
Apr 14, 2026
0.98
1.02
0.98
1.00
1.00
+2.04%
31,362
0.66
Apr 13, 2026
0.98
0.98
0.98
0.98
0.98
+6.52%
586
0.01
Apr 10, 2026
0.98
0.99
0.90
0.92
0.92
-8.91%
40,393
0.85
Apr 09, 2026
1.00
1.01
1.00
1.01
1.01
+1.00%
29,754
0.61
Apr 08, 2026
1.04
1.04
0.95
1.00
1.00
0.00%
31,244
0.65
Apr 07, 2026
1.03
1.03
0.94
1.00
1.00
-5.66%
24,060
0.50
Apr 06, 2026
1.00
1.06
0.96
1.06
1.06
+1.92%
5,200
0.11
Apr 03, 2026
0.98
1.04
0.98
1.04
1.04
0.00%
0
0.00
Apr 02, 2026
0.98
1.04
0.98
1.04
1.04
+6.12%
2,505
0.05
Apr 01, 2026
1.05
1.06
0.98
0.98
0.98
+2.08%
26,568
0.54
Mar 31, 2026
0.93
0.96
0.93
0.96
0.96
+1.05%
88,076
1.85
Mar 30, 2026
0.91
0.96
0.91
0.95
0.95
-1.04%
42,880
0.91
Mar 27, 2026
0.92
0.97
0.92
0.96
0.96
-2.04%
8,225
0.18
Mar 26, 2026
1.01
1.08
0.98
0.98
0.98
-5.77%
15,008
0.32
Mar 25, 2026
1.02
1.13
1.02
1.04
1.04
+6.12%
5,979
0.13
Mar 24, 2026
1.14
1.14
0.97
0.98
0.98
-14.04%
12,292
0.26
Mar 23, 2026
0.88
1.30
0.85
1.14
1.14
+26.67%
105,242
2.32
Mar 20, 2026
1.03
1.03
0.88
0.90
0.90
-15.89%
91,919
2.08
Mar 19, 2026
1.13
1.16
1.00
1.07
1.07
-8.55%
154,806
3.57
Mar 18, 2026
1.23
1.23
1.15
1.17
1.17
+0.86%
21,600
0.50
Mar 17, 2026
1.18
1.20
1.16
1.16
1.16
-5.69%
52,700
1.22
Mar 16, 2026
1.23
1.23
1.20
1.23
1.23
+1.65%
18,824
0.42
Mar 13, 2026
1.27
1.27
1.21
1.21
1.21
-3.97%
6,925
0.14
Mar 12, 2026
1.29
1.30
1.20
1.26
1.26
-3.08%
30,000
0.48
Mar 11, 2026
1.30
1.30
1.30
1.30
1.30
+4.00%
9,039
0.14
Mar 10, 2026
1.29
1.29
1.25
1.25
1.25
+2.46%
16,355
0.26
Mar 09, 2026
1.19
1.30
1.19
1.22
1.22
+8.93%
29,610
0.46
Mar 06, 2026
1.13
1.18
1.12
1.12
1.12
-0.88%
30,100
0.46
Mar 05, 2026
1.16
1.16
1.11
1.13
1.13
-1.74%
39,220
0.61
Mar 04, 2026
1.16
1.18
1.15
1.15
1.15
-1.71%
30,798
0.47
Mar 03, 2026
1.19
1.23
1.15
1.17
1.17
-1.68%
41,933
0.65
Mar 02, 2026
1.26
1.26
1.19
1.19
1.19
-1.65%
24,929
0.38
Feb 27, 2026
1.25
1.27
1.21
1.21
1.21
-3.20%
12,765
0.20
Feb 26, 2026
1.21
1.25
1.21
1.25
1.25
+4.17%
36,221
0.56
Feb 25, 2026
1.22
1.30
1.20
1.20
1.20
-1.64%
129,535
2.07
Feb 24, 2026
1.21
1.23
1.21
1.22
1.22
+0.83%
13,500
0.22
Rows:
50