Century Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.62	0.65	0.61	0.61	0.61	-4.69%	57,804
Feb 26, 2026	0.63	0.65	0.61	0.64	0.64	-	247,741
Feb 25, 2026	0.66	0.66	0.61	0.64	0.64	-1.54%	171,565
Feb 24, 2026	0.60	0.65	0.58	0.65	0.65	10.17%	323,957
Feb 23, 2026	0.61	0.61	0.57	0.59	0.59	15.69%	120,517
Feb 20, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	72,551
Feb 19, 2026	0.56	0.57	0.50	0.52	0.52	-7.14%	421,830
Feb 18, 2026	0.59	0.59	0.55	0.56	0.56	-3.45%	113,100
Feb 17, 2026	0.59	0.60	0.57	0.58	0.58	-3.33%	76,359
Feb 13, 2026	0.58	0.63	0.56	0.60	0.60	1.69%	148,755
Feb 12, 2026	0.60	0.62	0.57	0.59	0.59	1.72%	331,223
Feb 11, 2026	0.53	0.58	0.53	0.58	0.58	1.75%	208,610
Feb 10, 2026	0.55	0.57	0.55	0.57	0.57	0.88%	30,600
Feb 9, 2026	0.52	0.57	0.52	0.57	0.57	0.89%	104,544
Feb 6, 2026	0.54	0.56	0.54	0.56	0.56	1.82%	42,990
Feb 5, 2026	0.55	0.55	0.54	0.55	0.55	-	115,594
Feb 4, 2026	0.60	0.62	0.53	0.55	0.55	-5.17%	669,232
Feb 3, 2026	0.56	0.65	0.56	0.58	0.58	-	239,811
Feb 2, 2026	0.59	0.59	0.58	0.58	0.58	1.75%	5,029
Jan 30, 2026	0.59	0.59	0.52	0.57	0.57	-5.00%	264,720
Jan 29, 2026	0.55	0.62	0.55	0.60	0.60	-5.51%	230,837
Jan 28, 2026	0.67	0.67	0.62	0.64	0.64	-0.78%	78,490
Jan 27, 2026	0.65	0.66	0.58	0.64	0.64	-3.03%	228,773
Jan 26, 2026	0.74	0.75	0.62	0.66	0.66	-4.35%	599,663
Jan 23, 2026	0.67	0.74	0.66	0.69	0.69	4.55%	461,452
Jan 22, 2026	0.58	0.66	0.57	0.66	0.66	15.79%	225,315
Jan 21, 2026	0.52	0.59	0.52	0.57	0.57	7.55%	73,273
Jan 20, 2026	0.52	0.56	0.49	0.53	0.53	3.92%	111,068
Jan 19, 2026	0.57	0.57	0.49	0.51	0.51	-12.07%	435,815
Jan 16, 2026	0.59	0.61	0.58	0.58	0.58	-	99,123
Jan 15, 2026	0.58	0.61	0.58	0.58	0.58	-	127,425
Jan 14, 2026	0.65	0.65	0.56	0.58	0.58	-9.38%	377,137
Jan 13, 2026	0.60	0.75	0.59	0.64	0.64	10.34%	511,987
Jan 12, 2026	0.49	0.59	0.49	0.58	0.58	23.40%	278,994
Jan 9, 2026	0.41	0.49	0.40	0.47	0.47	14.63%	426,364
Jan 8, 2026	0.40	0.43	0.40	0.41	0.41	7.89%	96,340
Jan 7, 2026	0.42	0.43	0.38	0.38	0.38	-11.63%	175,636
Jan 6, 2026	0.43	0.44	0.42	0.43	0.43	-	151,176
Jan 5, 2026	0.39	0.43	0.38	0.43	0.43	13.16%	508,630
Jan 2, 2026	0.31	0.39	0.31	0.38	0.38	28.81%	565,262
Dec 31, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	76,700
Dec 30, 2025	0.30	0.30	0.28	0.30	0.30	5.26%	68,698
Dec 29, 2025	0.33	0.33	0.27	0.29	0.29	-10.94%	304,374
Dec 24, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	42,025
Dec 23, 2025	0.32	0.32	0.31	0.31	0.31	-	57,350
Dec 22, 2025	0.30	0.31	0.30	0.31	0.31	5.08%	132,912
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	6,149
Dec 18, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	33,528
Dec 17, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	25,969
Dec 16, 2025	0.31	0.32	0.30	0.31	0.31	-1.61%	41,438