Century Lithium Corp. (CYDVF)
OTCMKTS
· Delayed Price · Currency is USD
0.2500
-0.0100 (-3.85%)
Apr 23, 2025, 3:57 PM EDT
Century Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.89% | 31,500 |
| Apr 22, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 6.04% | 80,052 |
| Apr 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.61% | 69,611 |
| Apr 17, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -0.39% | 47,460 |
| Apr 16, 2025 | 0.21 | 0.26 | 0.21 | 0.26 | 0.26 | 2.41% | 36,127 |
| Apr 15, 2025 | 0.24 | 0.27 | 0.22 | 0.25 | 0.25 | 10.32% | 300,353 |
| Apr 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.48% | 103,050 |
| Apr 11, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 8.84% | 48,240 |
| Apr 10, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -3.34% | 41,096 |
| Apr 9, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -2.91% | 101,306 |
| Apr 8, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | -2.57% | 121,157 |
| Apr 7, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 5.14% | 117,253 |
| Apr 4, 2025 | 0.21 | 0.27 | 0.19 | 0.22 | 0.22 | 0.14% | 532,637 |
| Apr 3, 2025 | 0.19 | 0.26 | 0.19 | 0.22 | 0.22 | 5.19% | 324,421 |
| Apr 2, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 6.28% | 255,118 |
| Apr 1, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | -0.99% | 90,792 |
| Mar 31, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 0.49% | 55,971 |
| Mar 28, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -7.31% | 167,811 |
| Mar 27, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 6.10% | 57,813 |
| Mar 26, 2025 | 0.17 | 0.22 | 0.17 | 0.20 | 0.20 | -3.83% | 38,471 |
| Mar 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 90,169 |
| Mar 24, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 3.93% | 43,950 |
| Mar 21, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.84% | 57,823 |
| Mar 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.50% | 22,579 |
| Mar 19, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 0.65% | 36,197 |
| Mar 18, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.08% | 138,375 |
| Mar 17, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -4.19% | 10,774 |
| Mar 14, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 7.96% | 114,714 |
| Mar 13, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 11.50% | 160,214 |
| Mar 12, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -1.13% | 95,033 |
| Mar 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.47% | 85,412 |
| Mar 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.03% | 40,059 |
| Mar 7, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.57% | 82,663 |
| Mar 6, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | -2.88% | 3,858 |
| Mar 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.55% | 33,887 |
| Mar 4, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 14.13% | 73,840 |
| Mar 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.50% | 47,025 |
| Feb 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.47% | 59,681 |
| Feb 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.81% | 35,497 |
| Feb 26, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | -3.87% | 134,782 |
| Feb 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.06% | 136,057 |
| Feb 24, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.06% | 39,448 |
| Feb 21, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 1.37% | 83,671 |
| Feb 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.70% | 111,883 |
| Feb 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 4.39% | 34,921 |
| Feb 18, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -4.56% | 79,969 |
| Feb 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.46% | 113,264 |
| Feb 13, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 8.20% | 104,687 |
| Feb 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.45% | 106,785 |
| Feb 11, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -0.72% | 85,721 |