Century Lithium Corp. (TSXV:LCE)
0.2900
-0.0150 (-4.92%)
Jul 24, 2025, 3:59 PM EDT
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 |