Century Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.26	0.26	0.25	0.25	-	-8.50%	-
Mar 12, 2026	0.30	0.30	0.27	0.27	0.27	-6.51%	203,370
Mar 11, 2026	0.39	0.39	0.28	0.29	0.29	-25.15%	847,562
Mar 10, 2026	0.41	0.41	0.38	0.39	0.39	8.24%	121,383
Mar 9, 2026	0.39	0.41	0.36	0.36	0.36	-11.17%	335,898
Mar 6, 2026	0.39	0.41	0.39	0.41	0.41	0.92%	29,593
Mar 5, 2026	0.39	0.43	0.39	0.40	0.40	-3.99%	136,832
Mar 4, 2026	0.42	0.42	0.41	0.42	0.42	-0.33%	97,935
Mar 3, 2026	0.44	0.44	0.41	0.42	0.42	-4.55%	117,707
Mar 2, 2026	0.45	0.45	0.43	0.44	0.44	-2.05%	96,391
Feb 27, 2026	0.49	0.49	0.44	0.45	0.45	0.94%	67,549
Feb 26, 2026	0.47	0.48	0.44	0.45	0.45	-5.56%	59,187
Feb 25, 2026	0.48	0.48	0.45	0.47	0.47	-1.30%	237,594
Feb 24, 2026	0.46	0.48	0.43	0.48	0.48	8.52%	125,463
Feb 23, 2026	0.44	0.44	0.41	0.44	0.44	16.44%	126,973
Feb 20, 2026	0.38	0.40	0.37	0.38	0.38	-0.58%	205,318
Feb 19, 2026	0.42	0.42	0.37	0.38	0.38	-9.05%	43,125
Feb 18, 2026	0.44	0.44	0.41	0.42	0.42	-0.59%	24,350
Feb 17, 2026	0.44	0.44	0.42	0.42	0.42	-7.05%	76,214
Feb 13, 2026	0.48	0.48	0.42	0.45	0.45	4.39%	117,388
Feb 12, 2026	0.43	0.46	0.41	0.43	0.43	0.74%	144,271
Feb 11, 2026	0.42	0.43	0.39	0.43	0.43	3.61%	276,759
Feb 10, 2026	0.39	0.42	0.39	0.42	0.42	0.34%	65,864
Feb 9, 2026	0.40	0.42	0.40	0.41	0.41	-1.03%	69,408
Feb 6, 2026	0.46	0.46	0.40	0.42	0.42	3.11%	28,109
Feb 5, 2026	0.42	0.42	0.39	0.41	0.41	2.25%	37,794
Feb 4, 2026	0.41	0.46	0.40	0.40	0.40	-11.91%	134,373
Feb 3, 2026	0.38	0.46	0.38	0.45	0.45	8.83%	184,272
Feb 2, 2026	0.42	0.42	0.41	0.41	0.41	-0.82%	54,824
Jan 30, 2026	0.42	0.44	0.38	0.42	0.42	-2.68%	199,210
Jan 29, 2026	0.42	0.46	0.35	0.43	0.43	-9.14%	548,847
Jan 28, 2026	0.47	0.48	0.46	0.47	0.47	-1.67%	96,537
Jan 27, 2026	0.49	0.49	0.43	0.48	0.48	-1.01%	311,871
Jan 26, 2026	0.57	0.57	0.46	0.48	0.48	-2.83%	559,554
Jan 23, 2026	0.50	0.54	0.48	0.50	0.50	5.35%	572,123
Jan 22, 2026	0.42	0.47	0.42	0.47	0.47	19.01%	153,311
Jan 21, 2026	0.37	0.42	0.37	0.40	0.40	3.35%	117,831
Jan 20, 2026	0.40	0.40	0.36	0.38	0.38	-6.72%	295,842
Jan 16, 2026	0.43	0.44	0.41	0.41	0.41	-3.03%	116,816
Jan 15, 2026	0.41	0.44	0.40	0.43	0.43	2.06%	157,023
Jan 14, 2026	0.44	0.49	0.42	0.42	0.42	-12.42%	212,093
Jan 13, 2026	0.42	0.54	0.42	0.48	0.48	14.32%	676,137
Jan 12, 2026	0.36	0.42	0.35	0.42	0.42	24.98%	452,613
Jan 9, 2026	0.29	0.35	0.28	0.33	0.33	12.88%	273,527
Jan 8, 2026	0.29	0.31	0.29	0.30	0.30	6.54%	159,090
Jan 7, 2026	0.31	0.32	0.27	0.28	0.28	-11.25%	213,129
Jan 6, 2026	0.33	0.33	0.31	0.31	0.31	3.00%	152,062
Jan 5, 2026	0.28	0.32	0.28	0.30	0.30	9.15%	644,282
Jan 2, 2026	0.21	0.29	0.21	0.28	0.28	29.07%	683,957
Dec 31, 2025	0.22	0.22	0.20	0.22	0.22	2.19%	402,901