Century Lithium Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	1.230	1.230	1.160	1.230	1.230	74,000
2022-09-27	1.220	1.220	1.150	1.180	1.180	94,000
2022-09-26	1.230	1.230	1.160	1.190	1.190	72,000
2022-09-23	1.160	1.230	1.120	1.230	1.230	101,000
2022-09-22	1.290	1.320	1.190	1.220	1.220	224,000
2022-09-21	1.300	1.350	1.270	1.300	1.300	106,100
2022-09-20	1.410	1.430	1.330	1.350	1.350	118,200
2022-09-19	1.250	1.450	1.230	1.400	1.400	759,200
2022-09-16	1.100	1.130	1.080	1.120	1.120	69,500
2022-09-15	1.150	1.150	1.080	1.120	1.120	42,900
2022-09-14	1.150	1.150	1.090	1.140	1.140	240,300
2022-09-13	1.170	1.180	1.130	1.160	1.160	89,100
2022-09-12	1.170	1.210	1.150	1.190	1.190	63,100
2022-09-09	1.230	1.280	1.180	1.200	1.200	71,500
2022-09-08	1.170	1.250	1.150	1.220	1.220	110,600
2022-09-07	1.160	1.180	1.130	1.150	1.150	36,900
2022-09-06	1.150	1.150	1.110	1.140	1.140	46,500
2022-09-02	1.200	1.200	1.120	1.120	1.120	159,700
2022-09-01	1.220	1.220	1.130	1.130	1.130	127,800
2022-08-31	1.260	1.260	1.190	1.200	1.200	13,300
2022-08-30	1.210	1.260	1.170	1.260	1.260	194,200
2022-08-29	1.220	1.260	1.170	1.190	1.190	84,000
2022-08-26	1.300	1.300	1.200	1.220	1.220	153,800
2022-08-25	1.330	1.370	1.280	1.300	1.300	24,400
2022-08-24	1.230	1.330	1.230	1.330	1.330	26,700
2022-08-23	1.250	1.340	1.210	1.300	1.300	193,400
2022-08-22	1.260	1.270	1.200	1.270	1.270	35,600
2022-08-19	1.270	1.320	1.250	1.270	1.270	58,600
2022-08-18	1.310	1.330	1.290	1.310	1.310	48,900
2022-08-17	1.370	1.370	1.280	1.310	1.310	134,100
2022-08-16	1.380	1.410	1.350	1.350	1.350	52,500
2022-08-15	1.380	1.400	1.340	1.400	1.400	98,900
2022-08-12	1.400	1.420	1.340	1.370	1.370	78,700
2022-08-11	1.380	1.430	1.350	1.380	1.380	60,600
2022-08-10	1.370	1.400	1.350	1.360	1.360	66,100
2022-08-09	1.400	1.400	1.330	1.360	1.360	21,700
2022-08-08	1.470	1.530	1.330	1.350	1.350	210,700
2022-08-05	1.400	1.460	1.400	1.450	1.450	138,700
2022-08-04	1.340	1.390	1.310	1.380	1.380	155,900
2022-08-03	1.350	1.360	1.290	1.360	1.360	79,900
2022-08-02	1.260	1.350	1.240	1.310	1.310	291,400
2022-07-29	1.330	1.330	1.270	1.280	1.280	53,800
2022-07-28	1.350	1.350	1.240	1.280	1.280	150,500
2022-07-27	1.290	1.300	1.220	1.290	1.290	39,200
2022-07-26	1.240	1.260	1.170	1.180	1.180	70,300
2022-07-25	1.330	1.330	1.240	1.250	1.250	64,200
2022-07-22	1.390	1.390	1.220	1.270	1.270	113,800
2022-07-21	1.250	1.370	1.210	1.350	1.350	280,900
2022-07-20	1.180	1.300	1.180	1.250	1.250	123,000
2022-07-19	1.130	1.220	1.120	1.200	1.200	116,300
2022-07-18	1.100	1.140	1.080	1.130	1.130	51,800
2022-07-15	1.060	1.080	1.060	1.070	1.070	33,100
2022-07-14	1.110	1.110	1.040	1.070	1.070	37,800
2022-07-13	1.080	1.100	1.050	1.080	1.080	88,800
2022-07-12	1.120	1.130	1.070	1.100	1.100	81,800
2022-07-11	1.150	1.180	1.100	1.100	1.100	94,300
2022-07-08	1.160	1.190	1.120	1.180	1.180	63,700
2022-07-07	1.100	1.150	1.090	1.150	1.150	155,100
2022-07-06	1.090	1.100	1.060	1.100	1.100	109,100
2022-07-05	1.120	1.120	1.040	1.090	1.090	118,600

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.