Century Lithium Corp. (TSXV:LCE)
Canada
· Delayed Price · Currency is CAD 0.3800
+0.0100 (2.70%)
Apr 29, 2025, 11:33 AM EDT
Century Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 2,380 |
| Apr 28, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 4.23% | 13,046 |
| Apr 25, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | -1.39% | 29,637 |
| Apr 24, 2025 | 0.33 | 0.38 | 0.33 | 0.36 | 0.36 | 2.86% | 47,245 |
| Apr 23, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -1.41% | 44,101 |
| Apr 22, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 4.41% | 22,000 |
| Apr 21, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | - | 23,100 |
| Apr 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | 500 |
| Apr 16, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | -6.76% | 5,600 |
| Apr 15, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 12.12% | 70,008 |
| Apr 14, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | - | 97,500 |
| Apr 11, 2025 | 0.28 | 0.34 | 0.28 | 0.33 | 0.33 | 10.00% | 50,000 |
| Apr 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 535 |
| Apr 9, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | - | 18,040 |
| Apr 8, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -7.46% | 7,034 |
| Apr 7, 2025 | 0.31 | 0.36 | 0.31 | 0.34 | 0.34 | 4.69% | 67,600 |
| Apr 4, 2025 | 0.31 | 0.38 | 0.31 | 0.32 | 0.32 | 1.59% | 253,500 |
| Apr 3, 2025 | 0.29 | 0.35 | 0.29 | 0.32 | 0.32 | 3.28% | 65,400 |
| Apr 2, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 12.96% | 84,400 |
| Apr 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 5.88% | 5,500 |
| Mar 31, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 36,100 |
| Mar 28, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -11.67% | 25,400 |
| Mar 27, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 68,000 |
| Mar 26, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 70,821 |
| Mar 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 124,500 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 9,300 |
| Mar 21, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 64,820 |
| Mar 20, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 50,936 |
| Mar 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 10,000 |
| Mar 18, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 41,200 |
| Mar 17, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 12,043 |
| Mar 14, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 5.56% | 185,500 |
| Mar 13, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 10.20% | 54,301 |
| Mar 12, 2025 | 0.24 | 0.27 | 0.23 | 0.25 | 0.25 | 4.26% | 122,100 |
| Mar 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 24,500 |
| Mar 10, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 63,200 |
| Mar 7, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 141,445 |
| Mar 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 45,500 |
| Mar 5, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -15.00% | 49,800 |
| Mar 4, 2025 | 0.22 | 0.30 | 0.22 | 0.30 | 0.30 | 25.00% | 262,300 |
| Mar 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 19,800 |
| Feb 28, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 19,800 |
| Feb 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 22,500 |
| Feb 26, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 4.35% | 70,000 |
| Feb 25, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -11.54% | 120,317 |
| Feb 24, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 4.00% | 76,804 |
| Feb 21, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 116,100 |
| Feb 20, 2025 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | -2.08% | 86,500 |
| Feb 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 20,500 |
| Feb 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 62,600 |