C3 Metals Inc.
CCCM.VTSXVBasic Materials● Active
$0.80
$-0.02(-2.44%)
Market Cap$79907840
P/E Ratio—
52W High$1.55
52W Low$0.61
C3 Metals Inc.（CCCM.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cccm.v · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$3.19
Sep 21, 2021
-74.9% from here
5-Year Low5Y
$0.2000
Aug 6, 2024
+300.0% from low
IPO Priceadj.
$14.30
Jan 3, 2012
-94.4% since IPO
1 Year Ago
$0.6500
Jun 9, 2025
+23.1% in 1Y
5 Years Ago
$2.08
Jun 8, 2021
-61.5% in 5Y
10 Years Ago
$1.24
Jun 8, 2016
-35.5% in 10Y
Historical Price Data · CCCM.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 120K | -2.44% |
| Jun 4, 2026 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 16K | +2.50% |
| Jun 3, 2026 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 4K | -1.23% |
| Jun 2, 2026 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 8K | -2.44% |
| Jun 1, 2026 | $0.79 | $0.83 | $0.79 | $0.82 | $0.82 | 11K | +3.80% |
| May 29, 2026 | $0.84 | $0.84 | $0.80 | $0.80 | $0.80 | 12K | -4.76% |
| May 28, 2026 | $0.78 | $0.87 | $0.78 | $0.87 | $0.87 | 20K | +11.54% |
| May 27, 2026 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 7K | +2.50% |
| May 26, 2026 | $0.83 | $0.83 | $0.76 | $0.82 | $0.82 | 89K | -1.20% |
| May 25, 2026 | $0.83 | $0.86 | $0.83 | $0.86 | $0.86 | 3K | +3.61% |
| May 22, 2026 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0K | +0.00% |
| May 21, 2026 | $0.86 | $0.90 | $0.86 | $0.86 | $0.86 | 20K | +0.00% |
| May 20, 2026 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 36K | -4.26% |
| May 19, 2026 | $1.00 | $1.00 | $0.88 | $0.89 | $0.89 | 41K | -11.00% |
| May 15, 2026 | $1.04 | $1.04 | $0.97 | $1.00 | $1.00 | 6K | -3.85% |
| May 14, 2026 | $1.02 | $1.04 | $1.00 | $1.00 | $1.00 | 24K | -1.96% |
| May 13, 2026 | $1.05 | $1.13 | $1.00 | $1.00 | $1.00 | 25K | -4.76% |
| May 12, 2026 | $1.12 | $1.12 | $1.02 | $1.04 | $1.04 | 44K | -7.14% |
| May 11, 2026 | $0.93 | $1.12 | $0.93 | $1.12 | $1.12 | 43K | +20.43% |
| May 8, 2026 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0K | +0.00% |
Showing 1–20 of 1,244 records
Annual Stock Price Performance · CCCM.V
Jan 1 → Dec 31 · 6 years2026-31.6%$1.17 → $0.80
-31.6%
2025+383.3%$0.24 → $1.16
+383.3%
2024-60.5%$0.62 → $0.24
-60.5%
2023-14.7%$0.71 → $0.61
-14.7%
2022-67.6%$2.21 → $0.72
-67.6%
2021+0.0%$2.08 → $2.08
+0.0%
Best Year2025 · +383.3%
Worst Year2022 · -67.6%
Positive Years2 / 6
Avg Annual Return+34.8%
6Y Total Return-61.5%
6Y CAGR~-14.7% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$505.77+0.00%
Mkt Cap $234.0B
BHP Group Limited
BHP
$84.33+0.00%
Mkt Cap $214.2B
Rio Tinto Group
RIO
$101.31+0.00%
Mkt Cap $164.5B
Southern Copper Corporation
SCCO
$174.46+0.00%
Mkt Cap $145.6B
Agnico Eagle Mines Limited
AEM.TO
$229.80+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$100.27+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$64.59+0.00%
Mkt Cap $92.9B
Barrick Gold Corporation
ABX.TO
$55.36+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$164.89+0.00%
Mkt Cap $82.6B
The Sherwin-Williams Company
SHW
$302.05+0.00%
Mkt Cap $74.5BWhat If You Invested in CCCM.V?
If you invested $1,000 in CCCM.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$645
Total Return-35.5%
CAGR~-4.3% / yr
Profit$-355
Based on Jun 8, 2016 · $1.24Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
C3 Metals Inc.（CCCM.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $0.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCCM.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCCM.V 历史股价FMP 日线复权 OHLCV