Century Lithium Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	1.070	1.110	1.070	1.110	1.110	22,300
2022-06-30	1.110	1.120	1.030	1.070	1.070	156,600
2022-06-29	1.110	1.170	0.970	1.160	1.160	789,800
2022-06-28	1.240	1.240	1.090	1.110	1.110	205,000
2022-06-27	1.260	1.260	1.180	1.190	1.190	100,700
2022-06-24	1.290	1.330	1.230	1.260	1.260	116,400
2022-06-23	1.280	1.310	1.220	1.280	1.280	102,600
2022-06-22	1.360	1.360	1.260	1.290	1.290	382,000
2022-06-21	1.110	1.470	1.110	1.350	1.350	583,400
2022-06-20	1.070	1.100	1.070	1.090	1.090	14,900
2022-06-17	1.050	1.060	1.030	1.060	1.060	87,000
2022-06-16	1.060	1.080	1.000	1.050	1.050	229,500
2022-06-15	1.020	1.120	1.020	1.070	1.070	170,400
2022-06-14	1.090	1.130	1.040	1.070	1.070	214,400
2022-06-13	1.140	1.160	1.050	1.100	1.100	394,700
2022-06-10	1.150	1.190	1.140	1.170	1.170	156,300
2022-06-09	1.230	1.230	1.150	1.180	1.180	148,200
2022-06-08	1.250	1.250	1.180	1.230	1.230	180,800
2022-06-07	1.260	1.260	1.210	1.230	1.230	128,600
2022-06-06	1.300	1.300	1.230	1.260	1.260	221,400
2022-06-03	1.300	1.310	1.260	1.290	1.290	171,400
2022-06-02	1.300	1.360	1.300	1.350	1.350	131,900
2022-06-01	1.280	1.310	1.250	1.290	1.290	131,100
2022-05-31	1.320	1.320	1.250	1.280	1.280	218,900
2022-05-30	1.320	1.410	1.320	1.350	1.350	78,900
2022-05-27	1.320	1.420	1.320	1.340	1.340	173,400
2022-05-26	1.280	1.330	1.280	1.300	1.300	98,200
2022-05-25	1.260	1.290	1.250	1.290	1.290	84,600
2022-05-24	1.300	1.300	1.260	1.260	1.260	95,100
2022-05-20	1.350	1.350	1.260	1.310	1.310	170,200
2022-05-19	1.310	1.370	1.270	1.330	1.330	171,600
2022-05-18	1.340	1.360	1.270	1.290	1.290	204,900
2022-05-17	1.310	1.360	1.310	1.360	1.360	73,700
2022-05-16	1.350	1.350	1.290	1.290	1.290	130,000
2022-05-13	1.260	1.400	1.260	1.370	1.370	201,900
2022-05-12	1.260	1.330	1.240	1.270	1.270	216,100
2022-05-11	1.330	1.390	1.250	1.320	1.320	302,500
2022-05-10	1.420	1.460	1.270	1.280	1.280	288,700
2022-05-09	1.470	1.470	1.300	1.370	1.370	332,000
2022-05-06	1.540	1.580	1.470	1.500	1.500	253,800
2022-05-05	1.650	1.650	1.530	1.600	1.600	152,200
2022-05-04	1.550	1.670	1.510	1.630	1.630	235,100
2022-05-03	1.520	1.600	1.520	1.570	1.570	107,500
2022-05-02	1.570	1.600	1.520	1.540	1.540	227,500
2022-04-29	1.680	1.720	1.600	1.600	1.600	230,800
2022-04-28	1.640	1.710	1.570	1.710	1.710	207,500
2022-04-27	1.650	1.700	1.600	1.600	1.600	234,000
2022-04-26	1.760	1.790	1.630	1.650	1.650	441,900
2022-04-25	1.740	1.780	1.650	1.730	1.730	251,300
2022-04-22	1.820	1.850	1.660	1.750	1.750	582,900
2022-04-21	2.000	2.030	1.830	1.830	1.830	451,500
2022-04-20	2.020	2.050	1.990	1.990	1.990	148,200
2022-04-19	2.040	2.050	1.960	2.020	2.020	165,200
2022-04-18	2.140	2.140	2.030	2.040	2.040	372,500
2022-04-14	2.080	2.130	1.990	2.100	2.100	477,800
2022-04-13	1.930	2.100	1.890	2.100	2.100	897,500
2022-04-12	1.800	1.880	1.800	1.860	1.860	512,000
2022-04-11	1.660	1.790	1.570	1.770	1.770	615,900
2022-04-08	1.730	1.790	1.630	1.650	1.650	388,000
2022-04-07	1.670	1.780	1.670	1.720	1.720	230,100

← NewerPage 19 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.