TSXV - Delayed Quote
CAD
Core Critical Metals Corp. (CCMC.V)
0.4300
0.0000
(0.00%)
At close: October 30 at 2:55:40 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
27,500
Oct 29, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
2,000
Oct 28, 2026
0.4300
0.4300
0.4100
0.4100
0.4100
7,000
Oct 27, 2026
0.4500
0.4500
0.4500
0.4500
0.4500
2,000
Oct 26, 2026
0.5100
0.5100
0.4300
0.4500
0.4500
24,500
Oct 23, 2026
0.5200
0.5400
0.5000
0.5400
0.5400
6,500
Oct 22, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
-
Oct 21, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
-
Oct 20, 2026
0.5500
0.5500
0.5000
0.5500
0.5500
21,500
Oct 19, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
500
Oct 16, 2026
0.5600
0.5600
0.5600
0.5600
0.5600
600
Oct 15, 2026
0.5300
0.5300
0.5300
0.5300
0.5300
500
Oct 14, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
-
Oct 13, 2026
0.5600
0.5700
0.5200
0.5700
0.5700
11,500
Oct 9, 2026
0.5600
0.5600
0.5600
0.5600
0.5600
500
Oct 8, 2026
0.5700
0.5900
0.5700
0.5900
0.5900
4,000
Oct 7, 2026
0.5600
0.5600
0.5600
0.5600
0.5600
1,500
Oct 6, 2026
0.5800
0.5800
0.5600
0.5600
0.5600
4,400
Oct 5, 2026
0.5700
0.5800
0.5400
0.5800
0.5800
16,600
Oct 2, 2026
0.5700
0.5700
0.5600
0.5600
0.5600
13,500
Oct 1, 2026
0.5200
0.5600
0.5200
0.5600
0.5600
7,700
Sep 30, 2026
0.5400
0.5400
0.5200
0.5200
0.5200
3,500
Sep 29, 2026
0.5300
0.5600
0.5300
0.5500
0.5500
74,400
Sep 28, 2026
0.5400
0.5500
0.5200
0.5200
0.5200
3,100
Sep 25, 2026
0.5400
0.5600
0.5100
0.5600
0.5600
22,000
Sep 24, 2026
0.5400
0.5400
0.5400
0.5400
0.5400
500
Sep 23, 2026
0.5400
0.5400
0.5400
0.5400
0.5400
500
Sep 22, 2026
0.5400
0.5500
0.5400
0.5500
0.5500
1,000
Sep 21, 2026
0.5200
0.5600
0.5200
0.5600
0.5600
6,600
Sep 18, 2026
0.5600
0.5600
0.5200
0.5200
0.5200
17,000
Sep 17, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
4,000
Sep 16, 2026
0.5800
0.5800
0.5800
0.5800
0.5800
500
Sep 15, 2026
0.6100
0.6100
0.5800
0.5800
0.5800
19,000
Sep 14, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
1,500
Sep 11, 2026
0.6500
0.6500
0.6000
0.6500
0.6500
6,200
Sep 10, 2026
0.6400
0.6400
0.6300
0.6300
0.6300
3,100
Sep 9, 2026
0.6800
0.6900
0.6500
0.6500
0.6500
8,500
Sep 8, 2026
0.6600
0.7000
0.6400
0.6400
0.6400
30,300
Sep 4, 2026
0.6300
0.6600
0.6300
0.6600
0.6600
20,300
Sep 3, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
1,400
Sep 2, 2026
0.6100
0.6300
0.6100
0.6300
0.6300
1,200
Sep 1, 2026
0.5800
0.5800
0.5700
0.5800
0.5800
10,900
Aug 31, 2026
0.5800
0.5800
0.5800
0.5800
0.5800
1,400
Aug 28, 2026
0.5900
0.6400
0.5900
0.6400
0.6400
75,900
Aug 27, 2026
0.5600
0.5900
0.5500
0.5900
0.5900
89,700
Aug 26, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
-
Aug 25, 2026
0.5600
0.5900
0.5600
0.5700
0.5700
16,000
Aug 24, 2026
0.5500
0.5500
0.5400
0.5400
0.5400
1,800
Aug 21, 2026
0.5500
0.5500
0.5200
0.5200
0.5200
30,000
Aug 20, 2026
0.5300
0.5500
0.5000
0.5500
0.5500
74,300
Aug 19, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
4,000
Aug 18, 2026
0.5500
0.5500
0.5200
0.5200
0.5200
13,800
Aug 17, 2026
0.5300
0.5500
0.5200
0.5500
0.5500
12,500
Aug 14, 2026
0.5200
0.5500
0.5100
0.5200
0.5200
466,400
Aug 13, 2026
0.5200
0.5200
0.5100
0.5200
0.5200
8,500
Aug 12, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
8,500
Aug 11, 2026
0.4900
0.5000
0.4000
0.5000
0.5000
59,400
Aug 10, 2026
0.5100
0.5100
0.5000
0.5000
0.5000
17,100
Aug 7, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
1,500
Aug 6, 2026
0.5100
0.5100
0.5100
0.5100
0.5100
-
Aug 5, 2026
0.5100
0.5100
0.5100
0.5100
0.5100
1,000
Aug 4, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
-
Jul 31, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
4,500
Jul 30, 2026
0.5100
0.5100
0.5100
0.5100
0.5100
2,500
Jul 29, 2026
0.4900
0.4900
0.4900
0.4900
0.4900
-
Jul 28, 2026
0.4800
0.4900
0.4800
0.4900
0.4900
9,700
Jul 27, 2026
0.4900
0.4900
0.4800
0.4800
0.4800
9,500
Jul 24, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
-
Jul 23, 2026
0.5100
0.5100
0.5000
0.5000
0.5000
2,000
Jul 22, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
1,000
Jul 21, 2026
0.4800
0.5200
0.4800
0.5200
0.5200
24,500
Jul 20, 2026
0.5100
0.5100
0.5000
0.5000
0.5000
3,000
Jul 17, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
-
Jul 16, 2026
0.5000
0.5000
0.4800
0.5000
0.5000
54,700
Jul 15, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
-
Jul 14, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
-
Jul 13, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
2,000
Jul 10, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
-
Jul 9, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
-
Jul 8, 2026
0.5100
0.5500
0.4900
0.5200
0.5200
25,500
Jul 7, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
-
Jul 6, 2026
0.5000
0.5300
0.4800
0.5200
0.5200
22,000
Jul 3, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
-
Jul 2, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
500
Jun 30, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
-
Jun 29, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
-
Jun 26, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
-
Jun 25, 2026
0.4900
0.5000
0.4900
0.5000
0.5000
10,000
Jun 24, 2026
0.4800
0.4800
0.4800
0.4800
0.4800
3,700
Jun 23, 2026
0.4800
0.4800
0.4800
0.4800
0.4800
600
Jun 22, 2026
0.4800
0.4800
0.4800
0.4800
0.4800
2,500
Jun 19, 2026
0.4700
0.4700
0.4700
0.4700
0.4700
-
Jun 18, 2026
0.4700
0.4700
0.4700
0.4700
0.4700
-
Jun 17, 2026
0.4700
0.4700
0.4700
0.4700
0.4700
-
Jun 16, 2026
0.5100
0.5100
0.4700
0.4700
0.4700
4,000
Jun 15, 2026
0.5400
0.5400
0.5400
0.5400
0.5400
500
Jun 12, 2026
0.5200
0.5200
0.5100
0.5100
0.5100
2,300
Jun 11, 2026
0.5400
0.5400
0.5200
0.5200
0.5200
6,100
Jun 10, 2026
0.5800
0.6200
0.5000
0.5000
0.5000
42,900
Jun 9, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
2,900
Jun 8, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
-
Jun 5, 2026
0.6300
0.6300
0.6000
0.6000
0.6000
6,000
Jun 4, 2026
0.6600
0.6600
0.6500
0.6500
0.6500
18,700
Jun 3, 2026
0.6700
0.6800
0.6600
0.6600
0.6600
11,500
Jun 2, 2026
0.6900
0.6900
0.6900
0.6900
0.6900
16,800
Jun 1, 2026
0.6400
0.7000
0.6400
0.6700
0.6700
65,100
May 29, 2026
0.6400
0.6400
0.6400
0.6400
0.6400
1,100
May 28, 2026
0.6200
0.6200
0.6200
0.6200
0.6200
2,000
May 27, 2026
0.5600
0.6300
0.5600
0.6300
0.6300
10,000
May 26, 2026
0.5600
0.5900
0.5300
0.5300
0.5300
18,300
May 25, 2026
0.5900
0.5900
0.5500
0.5500
0.5500
3,000
May 22, 2026
0.6100
0.6300
0.6000
0.6000
0.6000
20,100
May 21, 2026
0.6200
0.6300
0.6000
0.6000
0.6000
12,000
May 20, 2026
0.6200
0.6200
0.6000
0.6000
0.6000
4,700
May 19, 2026
0.6300
0.6300
0.6000
0.6000
0.6000
26,900
May 15, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
-
May 14, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
-
May 13, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
800
May 12, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
600
May 11, 2026
0.5900
0.6100
0.5900
0.6100
0.6100
3,500
May 8, 2026
0.6300
0.6300
0.6100
0.6100
0.6100
5,500
May 7, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
2,500
May 6, 2026
0.5900
0.5900
0.5500
0.5500
0.5500
3,000
May 5, 2026
0.6000
0.6000
0.5900
0.5900
0.5900
1,500
May 4, 2026
0.6000
0.6600
0.6000
0.6000
0.6000
24,100
May 1, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
-
Apr 30, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
-
Apr 29, 2026
0.6400
0.6600
0.6400
0.6600
0.6600
61,000
Apr 28, 2026
0.6500
0.6500
0.6400
0.6400
0.6400
2,900
Apr 27, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
-
Apr 24, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
-
Apr 23, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
-
Apr 22, 2026
0.6200
0.6200
0.6000
0.6100
0.6100
2,800
Apr 21, 2026
0.6500
0.6500
0.6400
0.6400
0.6400
10,300
Apr 20, 2026
0.6500
0.6500
0.6400
0.6500
0.6500
3,600
Apr 17, 2026
0.6300
0.6400
0.6300
0.6400
0.6400
38,500
Apr 16, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
20,000
Apr 15, 2026
0.6400
0.6400
0.6400
0.6400
0.6400
-
Apr 14, 2026
0.6300
0.6400
0.6300
0.6400
0.6400
45,500
Apr 13, 2026
0.6200
0.6300
0.6200
0.6300
0.6300
18,500
Apr 10, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
-
Apr 9, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
-
Apr 8, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
-
Apr 7, 2026
0.6000
0.6000
0.5000
0.5000
0.5000
6,000
Apr 6, 2026
0.6000
0.6300
0.6000
0.6000
0.6000
7,100
Apr 2, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
3,000
Apr 1, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
-
Mar 31, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
12,400
Mar 30, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Mar 27, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
1,000
Mar 26, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
4,000
Mar 25, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
-
Mar 24, 2026
0.6200
0.6300
0.5800
0.6000
0.6000
121,600
Mar 23, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
-
Mar 20, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
72,300
Mar 19, 2026
0.6200
0.6200
0.6000
0.6000
0.6000
12,000
Mar 18, 2026
0.6000
0.6600
0.6000
0.6600
0.6600
28,000
Mar 17, 2026
0.6600
0.6600
0.6000
0.6000
0.6000
30,200
Mar 16, 2026
0.7500
0.7500
0.6000
0.6300
0.6300
26,100
Mar 13, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
2.0000
2.0000
2.0000
2.0000
2.0000
-
Mar 12, 2026
0.6667
0.6667
0.6667
0.6667
0.6667
-
Mar 11, 2026
0.6667
0.6667
0.6567
0.6667
0.6667
18,900
Mar 10, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
300
Mar 9, 2026
0.6667
0.6667
0.5500
0.5500
0.5500
9,900
Mar 6, 2026
0.6100
0.6667
0.6100
0.6667
0.6667
111,000
Mar 5, 2026
0.6167
0.6167
0.5500
0.5500
0.5500
20,400
Mar 4, 2026
0.7400
0.7400
0.6667
0.6667
0.6667
141,000
Mar 3, 2026
0.7133
0.7500
0.6600
0.7500
0.7500
79,200
Mar 2, 2026
0.6667
0.6767
0.6667
0.6667
0.6667
2,700
Feb 27, 2026
0.6667
0.6667
0.6600
0.6600
0.6600
1,200
Feb 26, 2026
0.6667
0.6667
0.6667
0.6667
0.6667
1,800
Feb 25, 2026
0.6367
0.7267
0.6167
0.6667
0.6667
82,800
Feb 24, 2026
0.6200
0.7400
0.6167
0.6167
0.6167
94,500
Feb 23, 2026
0.7167
0.7333
0.6367
0.6367
0.6367
50,400
Feb 20, 2026
0.5933
0.6600
0.5933
0.6167
0.6167
65,700
Feb 19, 2026
0.5800
0.6267
0.5800
0.6000
0.6000
78,300
Feb 18, 2026
0.5833
0.5867
0.5367
0.5367
0.5367
12,000
Feb 17, 2026
0.5233
0.5267
0.5233
0.5267
0.5267
2,100
Feb 13, 2026
0.5633
0.5833
0.5633
0.5833
0.5833
12,600
Feb 12, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
15,000
Feb 11, 2026
0.5967
0.5967
0.5167
0.5167
0.5167
7,500
Feb 10, 2026
0.5933
0.5933
0.5933
0.5933
0.5933
-
Feb 9, 2026
0.5633
0.5933
0.5633
0.5933
0.5933
35,100
Feb 6, 2026
0.5600
0.5900
0.5600
0.5900
0.5900
5,100
Feb 5, 2026
0.5833
0.5833
0.4500
0.4833
0.4833
38,400
Feb 4, 2026
0.5833
0.6200
0.5833
0.6000
0.6000
35,100
Feb 3, 2026
0.5733
0.5833
0.5667
0.5667
0.5667
40,200
Feb 2, 2026
0.4667
0.4667
0.4667
0.4667
0.4667
-
Jan 30, 2026
0.5133
0.5133
0.4667
0.4667
0.4667
29,100
Jan 29, 2026
0.5933
0.5933
0.5500
0.5500
0.5500
6,900
Jan 28, 2026
0.5967
0.6133
0.5967
0.6133
0.6133
16,200
Jan 27, 2026
0.6267
0.6267
0.6000
0.6000
0.6000
1,500
Jan 26, 2026
0.5800
0.6000
0.5367
0.5933
0.5933
25,800
Jan 23, 2026
0.6100
0.6100
0.5033
0.6100
0.6100
63,600
Jan 22, 2026
0.7333
0.7400
0.6100
0.6100
0.6100
91,200
Jan 21, 2026
0.4333
0.7400
0.4333
0.6667
0.6667
443,100
Jan 20, 2026
0.4633
0.5467
0.4233
0.4233
0.4233
58,200
Jan 19, 2026
0.3300
0.4433
0.3300
0.4433
0.4433
119,700
Jan 16, 2026
0.3133
0.3133
0.3133
0.3133
0.3133
-
Jan 15, 2026
0.3133
0.3133
0.3133
0.3133
0.3133
3,300
Jan 14, 2026
0.3000
0.3833
0.3000
0.3467
0.3467
6,300
Jan 13, 2026
0.2967
0.3333
0.2967
0.3333
0.3333
105,600
Jan 12, 2026
0.2600
0.2933
0.2600
0.2933
0.2933
86,100
Jan 9, 2026
0.2167
0.2633
0.2167
0.2633
0.2633
87,900
Jan 8, 2026
0.1833
0.2233
0.1833
0.1933
0.1933
43,800
Jan 7, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
-
Jan 6, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
-
Jan 5, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
-
Jan 2, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
1,500
Dec 31, 2025
0.2200
0.2200
0.2200
0.2200
0.2200
1,500
Dec 30, 2025
0.2100
0.2100
0.2100
0.2100
0.2100
-
Dec 29, 2025
0.2100
0.2100
0.2100
0.2100
0.2100
-
Dec 24, 2025
0.2100
0.2100
0.2100
0.2100
0.2100
5,400
Dec 23, 2025
0.2167
0.2200
0.2167
0.2200
0.2200
7,500
Dec 22, 2025
0.2000
0.2033
0.2000
0.2033
0.2033
39,000
Dec 19, 2025
0.1667
0.1667
0.1667
0.1667
0.1667
-
Dec 18, 2025
0.1667
0.1667
0.1667
0.1667
0.1667
-
Dec 17, 2025
0.1667
0.1667
0.1667
0.1667
0.1667
1,800
Dec 16, 2025
0.2000
0.2000
0.2000
0.2000
0.2000
-
Dec 15, 2025
0.1700
0.2000
0.1700
0.2000
0.2000
6,000
Dec 12, 2025
0.1700
0.1700
0.1700
0.1700
0.1700
3,000
Dec 11, 2025
0.1650
0.1650
0.1650
0.1650
0.1650
-
Dec 10, 2025
0.2033
0.2033
0.1650
0.1650
0.1650
17,400
Dec 9, 2025
0.2033
0.2033
0.2033
0.2033
0.2033
-
Dec 8, 2025
0.2033
0.2033
0.2033
0.2033
0.2033
-
Dec 5, 2025
0.2033
0.2033
0.2033
0.2033
0.2033
-
Dec 4, 2025
0.2033
0.2033
0.2033
0.2033
0.2033
7,500
Dec 3, 2025
0.2033
0.2033
0.2033
0.2033
0.2033
6,300
Dec 2, 2025
0.1900
0.1900
0.1900
0.1900
0.1900
-
Dec 1, 2025
0.1900
0.1900
0.1900
0.1900
0.1900
-
Nov 28, 2025
0.1900
0.1900
0.1900
0.1900
0.1900
-
Nov 27, 2025
0.1900
0.1900
0.1900
0.1900
0.1900
-
Nov 26, 2025
0.1900
0.1900
0.1900
0.1900
0.1900
-
Nov 25, 2025
0.1900
0.1900
0.1900
0.1900
0.1900
-
Nov 24, 2025
0.1900
0.1900
0.1900
0.1900
0.1900
-
Nov 21, 2025
0.1900
0.1900
0.1900
0.1900
0.1900
-
Nov 20, 2025
0.1900
0.1900
0.1900
0.1900
0.1900
37,500
Nov 19, 2025
0.1667
0.1733
0.1667
0.1733
0.1733
931,500
Nov 18, 2025
0.1933
0.1933
0.1933
0.1933
0.1933
-
Nov 17, 2025
0.1600
0.1933
0.1600
0.1933
0.1933
9,300
Nov 14, 2025
0.1733
0.1733
0.1733
0.1733
0.1733
-
Nov 13, 2025
0.1733
0.1733
0.1733
0.1733
0.1733
-
Nov 12, 2025
0.1733
0.1733
0.1733
0.1733
0.1733
-
Nov 11, 2025
0.1733
0.1733
0.1733
0.1733
0.1733
-
Nov 10, 2025
0.1733
0.1733
0.1733
0.1733
0.1733
-
Nov 7, 2025
0.1733
0.1733
0.1733
0.1733
0.1733
6,000
Nov 6, 2025
0.1833
0.1833
0.1833
0.1833
0.1833
19,500
Nov 5, 2025
0.1833
0.1833
0.1833
0.1833
0.1833
-
Nov 4, 2025
0.1833
0.1833
0.1833
0.1833
0.1833
-
Nov 3, 2025
0.1800
0.1833
0.1800
0.1833
0.1833
40,500
Oct 31, 2025
0.1467
0.1467
0.1467
0.1467
0.1467
-
Oct 30, 2025
0.1533
0.1833
0.1433
0.1467
0.1467
119,400
