Century Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.30	0.31	0.30	0.31	0.31	-	95,000
Jul 23, 2025	0.32	0.34	0.31	0.31	0.31	-6.15%	77,500
Jul 22, 2025	0.37	0.37	0.29	0.33	0.33	-5.80%	237,547
Jul 21, 2025	0.34	0.37	0.34	0.35	0.35	-2.82%	42,600
Jul 18, 2025	0.35	0.38	0.35	0.36	0.36	7.58%	80,613
Jul 17, 2025	0.31	0.36	0.31	0.33	0.33	4.76%	184,400
Jul 16, 2025	0.32	0.32	0.29	0.32	0.32	1.61%	185,740
Jul 15, 2025	0.39	0.39	0.31	0.31	0.31	-	73,237
Jul 14, 2025	0.34	0.38	0.30	0.31	0.31	-4.62%	222,415
Jul 11, 2025	0.33	0.34	0.32	0.33	0.33	4.84%	132,600
Jul 10, 2025	0.32	0.32	0.31	0.31	0.31	3.33%	26,500
Jul 9, 2025	0.30	0.32	0.29	0.30	0.30	-	120,700
Jul 8, 2025	0.29	0.30	0.27	0.30	0.30	5.26%	67,345
Jul 7, 2025	0.29	0.29	0.27	0.29	0.29	-5.00%	58,508
Jul 4, 2025	0.30	0.32	0.30	0.30	0.30	5.26%	41,700
Jul 3, 2025	0.28	0.29	0.27	0.29	0.29	5.56%	25,820
Jul 2, 2025	0.31	0.31	0.27	0.27	0.27	-6.90%	55,000
Jun 30, 2025	0.30	0.31	0.28	0.29	0.29	-1.69%	47,000
Jun 27, 2025	0.30	0.30	0.29	0.30	0.30	5.36%	9,049
Jun 26, 2025	0.30	0.30	0.28	0.28	0.28	-	6,500
Jun 25, 2025	0.28	0.29	0.28	0.28	0.28	-	21,500
Jun 24, 2025	0.28	0.29	0.28	0.28	0.28	1.82%	3,000
Jun 23, 2025	0.31	0.31	0.28	0.28	0.28	-8.33%	121,500
Jun 20, 2025	0.29	0.31	0.29	0.30	0.30	3.45%	69,123
Jun 19, 2025	0.30	0.31	0.29	0.29	0.29	1.75%	35,500
Jun 18, 2025	0.29	0.32	0.28	0.29	0.29	-	132,600
Jun 17, 2025	0.28	0.29	0.28	0.29	0.29	-1.72%	1,507
Jun 16, 2025	0.30	0.31	0.29	0.29	0.29	-3.33%	212,838
Jun 13, 2025	0.29	0.30	0.29	0.30	0.30	1.69%	60,035
Jun 12, 2025	0.30	0.31	0.29	0.30	0.30	1.72%	29,300
Jun 11, 2025	0.29	0.30	0.29	0.29	0.29	-	160,200
Jun 10, 2025	0.31	0.31	0.28	0.29	0.29	-4.92%	240,400
Jun 9, 2025	0.36	0.41	0.29	0.31	0.31	-21.79%	750,306
Jun 6, 2025	0.39	0.41	0.38	0.39	0.39	-3.70%	44,037
Jun 5, 2025	0.39	0.41	0.39	0.41	0.41	-	44,001
Jun 4, 2025	0.41	0.43	0.41	0.41	0.41	-3.57%	26,508
Jun 3, 2025	0.41	0.45	0.41	0.42	0.42	-1.18%	38,000
Jun 2, 2025	0.41	0.43	0.40	0.43	0.43	-5.56%	23,700
May 30, 2025	0.42	0.46	0.42	0.45	0.45	4.65%	46,536
May 29, 2025	0.44	0.45	0.42	0.43	0.43	-4.44%	53,410
May 28, 2025	0.48	0.48	0.42	0.45	0.45	4.65%	59,500
May 27, 2025	0.43	0.45	0.43	0.43	0.43	-4.44%	29,000
May 26, 2025	0.44	0.47	0.43	0.45	0.45	-	72,001
May 23, 2025	0.47	0.48	0.44	0.45	0.45	-2.17%	49,000
May 22, 2025	0.45	0.46	0.44	0.46	0.46	-3.16%	40,700
May 21, 2025	0.50	0.52	0.47	0.48	0.48	-3.06%	97,600
May 20, 2025	0.47	0.49	0.47	0.49	0.49	6.52%	78,144
May 16, 2025	0.45	0.49	0.45	0.46	0.46	3.37%	90,138
May 15, 2025	0.43	0.47	0.43	0.45	0.45	3.49%	150,400
May 14, 2025	0.41	0.43	0.41	0.43	0.43	7.50%	81,501