Century Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	0.50	0.52	0.47	0.48	0.48	-3.06%	97,575
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
May 13, 2025	0.39	0.42	0.38	0.40	0.40	-	77,340
May 12, 2025	0.38	0.41	0.38	0.40	0.40	5.26%	132,500
May 9, 2025	0.37	0.38	0.35	0.38	0.38	-1.30%	37,000
May 8, 2025	0.37	0.39	0.37	0.39	0.39	1.32%	50,600
May 7, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 6, 2025	0.37	0.38	0.36	0.38	0.38	8.57%	22,730
May 5, 2025	0.36	0.38	0.35	0.35	0.35	-7.89%	3,200
May 2, 2025	0.36	0.38	0.34	0.38	0.38	2.70%	68,801
May 1, 2025	0.35	0.37	0.34	0.37	0.37	4.23%	77,500
Apr 30, 2025	0.38	0.38	0.36	0.36	0.36	-6.58%	19,300
Apr 29, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	2,400
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