Century Lithium Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.800	1.820	1.660	1.660	1.660	275,800
2022-04-05	1.830	1.870	1.770	1.800	1.800	305,100
2022-04-04	1.800	1.910	1.780	1.840	1.840	554,200
2022-04-01	1.760	1.780	1.730	1.770	1.770	155,400
2022-03-31	1.710	1.830	1.690	1.720	1.720	575,600
2022-03-30	1.670	1.740	1.620	1.740	1.740	713,800
2022-03-29	1.710	1.710	1.570	1.610	1.610	285,000
2022-03-28	1.750	1.770	1.630	1.700	1.700	270,200
2022-03-25	1.700	1.790	1.660	1.690	1.690	416,200
2022-03-24	1.550	1.870	1.520	1.690	1.690	829,300
2022-03-23	1.420	1.550	1.380	1.530	1.530	527,800
2022-03-22	1.310	1.410	1.310	1.360	1.360	541,400
2022-03-21	1.330	1.350	1.280	1.290	1.290	277,100
2022-03-18	1.420	1.450	1.330	1.330	1.330	289,800
2022-03-17	1.250	1.440	1.240	1.440	1.440	465,100
2022-03-16	1.200	1.290	1.180	1.220	1.220	142,000
2022-03-15	1.200	1.200	1.160	1.180	1.180	198,500
2022-03-14	1.250	1.260	1.180	1.200	1.200	293,800
2022-03-11	1.270	1.310	1.210	1.210	1.210	252,700
2022-03-10	1.240	1.280	1.200	1.270	1.270	245,800
2022-03-09	1.260	1.270	1.140	1.240	1.240	519,500
2022-03-08	1.260	1.280	1.220	1.260	1.260	260,700
2022-03-07	1.300	1.310	1.190	1.240	1.240	391,800
2022-03-04	1.330	1.350	1.270	1.280	1.280	288,200
2022-03-03	1.350	1.390	1.320	1.340	1.340	150,300
2022-03-02	1.360	1.390	1.320	1.350	1.350	244,000
2022-03-01	1.270	1.420	1.270	1.350	1.350	366,100
2022-02-28	1.340	1.340	1.270	1.290	1.290	306,200
2022-02-25	1.330	1.330	1.250	1.270	1.270	298,900
2022-02-24	1.200	1.330	1.150	1.270	1.270	602,600
2022-02-23	1.390	1.430	1.290	1.300	1.300	288,700
2022-02-22	1.460	1.470	1.340	1.370	1.370	600,600
2022-02-18	1.510	1.520	1.460	1.480	1.480	154,900
2022-02-17	1.560	1.560	1.490	1.530	1.530	169,100
2022-02-16	1.560	1.600	1.510	1.580	1.580	249,600
2022-02-15	1.550	1.600	1.480	1.530	1.530	437,000
2022-02-14	1.550	1.580	1.440	1.500	1.500	619,000
2022-02-11	1.680	1.680	1.570	1.600	1.600	589,400
2022-02-10	1.700	1.730	1.670	1.680	1.680	278,100
2022-02-09	1.780	1.790	1.690	1.710	1.710	411,400
2022-02-08	1.780	1.790	1.760	1.760	1.760	150,200
2022-02-07	1.850	1.860	1.780	1.790	1.790	152,700
2022-02-04	1.820	1.900	1.820	1.840	1.840	403,200
2022-02-03	1.800	1.900	1.800	1.830	1.830	399,400
2022-02-02	1.880	1.920	1.830	1.850	1.850	290,400
2022-02-01	1.850	1.900	1.800	1.890	1.890	297,600
2022-01-31	1.790	1.830	1.740	1.800	1.800	247,100
2022-01-28	1.850	1.850	1.740	1.760	1.760	430,800
2022-01-27	1.850	1.900	1.790	1.800	1.800	126,500
2022-01-26	1.900	1.940	1.820	1.830	1.830	225,500
2022-01-25	1.890	1.940	1.830	1.870	1.870	248,900
2022-01-24	1.760	1.930	1.730	1.910	1.910	588,200
2022-01-21	1.960	1.980	1.810	1.870	1.870	810,400
2022-01-20	2.010	2.040	1.930	1.940	1.940	261,000
2022-01-19	2.070	2.090	2.000	2.000	2.000	314,500
2022-01-18	2.050	2.060	1.980	2.050	2.050	482,800
2022-01-17	2.090	2.100	2.010	2.050	2.050	187,800
2022-01-14	2.010	2.170	1.980	2.120	2.120	563,100
2022-01-13	1.970	2.120	1.930	2.010	2.010	1,317,500
2022-01-12	2.180	2.310	2.170	2.190	2.190	239,100

← NewerPage 20 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.