Australia markets open in 4 hours 52 minutes

C2C Metals Corp. (CTCGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1274+0.0000 (+0.04%)
As of 12:35PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.12800.13200.12740.12740.127460,461
20 May 20240.12900.13000.12730.12740.1274168,915
17 May 20240.11090.12790.11090.12390.1239373,000
16 May 20240.11080.11080.10840.10840.10848,264
15 May 20240.11000.11070.10800.10830.1083165,500
14 May 20240.10850.11000.10850.11000.1100130,691
13 May 20240.11000.11600.10550.11300.1130261,530
10 May 20240.11300.11430.11000.11430.114322,250
09 May 20240.12000.12000.12000.12000.1200-
08 May 20240.12000.12000.12000.12000.1200-
07 May 20240.12000.12000.12000.12000.120014,000
06 May 20240.13000.13000.12340.12340.123449,297
03 May 20240.12800.13280.12750.13280.132861,000
02 May 20240.12280.12560.12280.12550.1255111,300
01 May 20240.11740.13220.11740.12000.1200128,766
30 Apr 20240.12400.12400.11870.12000.1200284,000
29 Apr 20240.11840.12500.11760.12500.1250479,002
26 Apr 20240.12860.12860.11730.11960.1196307,464
25 Apr 20240.11420.12500.11300.12500.1250243,000
24 Apr 20240.12340.12470.12340.12410.1241132,950
23 Apr 20240.11920.12000.11740.12000.1200250,000
22 Apr 20240.11950.12180.11520.12000.1200420,000
19 Apr 20240.12250.12250.12000.12000.1200110,000
18 Apr 20240.12840.13240.12200.12510.1251431,500
17 Apr 20240.13680.13680.13680.13680.1368-
16 Apr 20240.12840.14000.12840.13680.1368134,056
15 Apr 20240.13440.13510.13440.13440.134422,002
12 Apr 20240.13670.13910.12880.13380.1338526,439
11 Apr 20240.13600.14000.13560.13950.1395358,500
10 Apr 20240.13700.14000.13600.13600.1360473,649
09 Apr 20240.13300.14700.13300.14700.1470424,000
08 Apr 20240.13360.14300.13350.13700.1370404,500
05 Apr 20240.13470.14700.13360.13360.133641,013
04 Apr 20240.14470.14630.13500.13500.1350615,793
03 Apr 20240.12910.14700.12910.14500.145052,500
02 Apr 20240.12850.14700.12850.14700.1470122,196
01 Apr 20240.13380.13600.12790.13260.1326181,000
28 Mar 20240.13300.13300.13300.13300.1330300
27 Mar 20240.13600.13600.13600.13600.1360-
26 Mar 20240.12160.13600.12160.13600.136065,000
25 Mar 20240.13720.13720.13720.13720.13725,000
22 Mar 20240.13240.13300.12850.13300.1330153,400
21 Mar 20240.13650.13650.13650.13650.13655,000
20 Mar 20240.13450.14400.13450.14400.144057,000
19 Mar 20240.14500.14500.14500.14500.1450-
18 Mar 20240.13800.14500.13800.14500.1450104,000
15 Mar 20240.13520.13600.13520.13600.136084,000
14 Mar 20240.13800.13800.13800.13800.13801,650
13 Mar 20240.13430.14220.12800.12800.128072,500
12 Mar 20240.13400.13540.12970.13400.1340129,344
11 Mar 20240.13060.13400.13060.13400.134032,600
08 Mar 20240.12810.14000.12810.14000.1400115,000
07 Mar 20240.12450.13210.12450.13210.132118,500
06 Mar 20240.12150.12450.11800.12260.1226153,261
05 Mar 20240.12200.12550.11340.12550.125581,622
04 Mar 20240.12420.12420.12420.12420.124291,000
01 Mar 20240.11490.11490.11490.11490.1149-
29 Feb 20240.12200.12200.11280.11490.1149597,196
28 Feb 20240.12500.13990.12240.12400.1240140,460
27 Feb 20240.12700.13940.12000.12600.1260454,000
26 Feb 20240.14190.14190.14190.14190.14191,000
23 Feb 20240.14550.15200.14550.15200.1520201,701
22 Feb 20240.14260.14260.13380.14050.1405143,800
21 Feb 20240.13100.14500.13100.14500.1450177,200
20 Feb 20240.13690.13690.13000.13100.1310120,000
16 Feb 20240.14380.14380.12710.14320.143267,000
15 Feb 20240.15000.15000.13000.13400.1340106,400
14 Feb 20240.13650.15000.13650.15000.1500305,500
13 Feb 20240.15000.15000.13400.14000.140077,500
12 Feb 20240.14980.15000.13700.14000.1400324,297
09 Feb 20240.15330.15600.14890.15020.1502142,802
08 Feb 20240.15500.16000.15250.15300.1530269,100
07 Feb 20240.17700.17700.15600.15610.1561213,648
06 Feb 20240.17000.17320.17000.17320.173281,575
05 Feb 20240.19110.19110.17300.17500.1750399,698
02 Feb 20240.19300.19300.17700.17700.177059,219
01 Feb 20240.18200.19030.18200.19030.190338,731
31 Jan 20240.17300.19000.17300.17980.1798178,134
30 Jan 20240.16700.16700.16010.16010.160162,300
29 Jan 20240.15460.15460.14520.14520.145236,342
26 Jan 20240.14110.14110.13720.13900.139015,567
25 Jan 20240.13600.14800.13060.14000.1400219,635
24 Jan 20240.13320.14000.13150.13150.13159,425
23 Jan 20240.13910.13910.13910.13910.13912,500
22 Jan 20240.14000.14800.14000.14800.1480243,500
19 Jan 20240.14340.14340.13600.13600.136014,700
18 Jan 20240.14700.14800.13850.14100.1410279,256
17 Jan 20240.13960.14700.13960.14700.147054,802
16 Jan 20240.12500.14600.12500.14600.1460541,038
12 Jan 20240.11280.12250.11280.12250.1225108,277
11 Jan 20240.12000.12000.12000.12000.120030,000
10 Jan 20240.12950.12950.12950.12950.1295-
09 Jan 20240.12550.12950.12000.12950.1295283,562
08 Jan 20240.13100.13100.13100.13100.131020,000
05 Jan 20240.11860.13000.11860.12290.122986,400
04 Jan 20240.10510.11900.10510.11860.1186249,818
03 Jan 20240.10440.11340.10440.11340.113455,450
02 Jan 20240.11280.12000.10560.10560.105653,510
29 Dec 20230.10900.11490.10900.10940.109435,621
28 Dec 20230.09450.10500.09450.09900.0990164,129
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...