Century Lithium Corp. (TSXV: LCE)

Century Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.27	0.27	0.25	0.27	0.27	3.85%	44,315
Dec 19, 2024	0.27	0.27	0.26	0.26	0.26	-3.70%	2,500
Dec 18, 2024	0.26	0.29	0.26	0.27	0.27	-1.82%	22,900
Dec 17, 2024	0.28	0.28	0.28	0.28	0.28	-1.79%	13,240
Dec 16, 2024	0.29	0.31	0.28	0.28	0.28	-3.45%	117,800
Dec 13, 2024	0.28	0.29	0.28	0.29	0.29	-1.69%	16,000
Dec 12, 2024	0.30	0.31	0.30	0.30	0.30	-1.67%	30,900
Dec 11, 2024	0.30	0.32	0.30	0.30	0.30	-3.23%	30,425
Dec 10, 2024	0.32	0.32	0.30	0.31	0.31	-1.59%	40,000
Dec 9, 2024	0.31	0.32	0.30	0.32	0.32	1.61%	42,347
Dec 6, 2024	0.32	0.32	0.31	0.31	0.31	-4.62%	12,523
Dec 5, 2024	0.35	0.35	0.33	0.33	0.33	1.56%	47,800
Dec 4, 2024	0.32	0.32	0.31	0.32	0.32	-	20,002
Dec 3, 2024	0.32	0.35	0.32	0.32	0.32	-3.03%	53,144
Dec 2, 2024	0.30	0.34	0.30	0.33	0.33	8.20%	86,405
Nov 29, 2024	0.28	0.34	0.28	0.31	0.31	8.93%	106,900
Nov 28, 2024	0.29	0.29	0.27	0.28	0.28	-	15,700
Nov 27, 2024	0.28	0.29	0.28	0.28	0.28	-	92,040
Nov 26, 2024	0.26	0.30	0.26	0.28	0.28	9.80%	114,000
Nov 25, 2024	0.28	0.28	0.25	0.26	0.26	-8.93%	86,000
Nov 22, 2024	0.27	0.30	0.27	0.28	0.28	3.70%	70,500
Nov 21, 2024	0.29	0.29	0.27	0.27	0.27	-1.82%	31,136
Nov 20, 2024	0.26	0.28	0.26	0.28	0.28	7.84%	53,000
Nov 19, 2024	0.27	0.27	0.25	0.26	0.26	-3.77%	28,100
Nov 18, 2024	0.27	0.29	0.26	0.27	0.27	-1.85%	96,400
Nov 15, 2024	0.29	0.29	0.27	0.27	0.27	-3.57%	36,832
Nov 14, 2024	0.29	0.29	0.28	0.28	0.28	-3.45%	27,900
Nov 13, 2024	0.29	0.30	0.28	0.29	0.29	3.57%	17,500
Nov 12, 2024	0.30	0.31	0.27	0.28	0.28	-6.67%	52,727
Nov 11, 2024	0.34	0.34	0.30	0.30	0.30	-4.76%	75,044
Nov 8, 2024	0.34	0.34	0.31	0.32	0.32	-7.35%	50,003
Nov 7, 2024	0.36	0.36	0.34	0.34	0.34	-4.23%	31,600
Nov 6, 2024	0.36	0.37	0.35	0.36	0.36	-1.39%	218,040
Nov 5, 2024	0.37	0.37	0.36	0.36	0.36	-2.70%	14,100
Nov 4, 2024	0.45	0.45	0.36	0.37	0.37	-2.63%	48,700
Nov 1, 2024	0.37	0.38	0.36	0.38	0.38	4.11%	88,700
Oct 31, 2024	0.41	0.42	0.35	0.37	0.37	-6.41%	408,900
Oct 30, 2024	0.41	0.41	0.39	0.39	0.39	1.30%	30,528
Oct 29, 2024	0.37	0.40	0.37	0.39	0.39	4.05%	32,100
Oct 28, 2024	0.37	0.38	0.37	0.37	0.37	-1.33%	13,014
Oct 25, 2024	0.36	0.38	0.36	0.38	0.38	5.63%	21,700
Oct 24, 2024	0.35	0.36	0.34	0.36	0.36	-1.39%	32,200
Oct 23, 2024	0.37	0.39	0.34	0.36	0.36	-4.00%	174,100
Oct 22, 2024	0.36	0.38	0.36	0.38	0.38	5.63%	147,510
Oct 21, 2024	0.37	0.37	0.36	0.36	0.36	-4.05%	87,000
Oct 18, 2024	0.39	0.41	0.37	0.37	0.37	-7.50%	98,000
Oct 17, 2024	0.43	0.48	0.40	0.40	0.40	-4.76%	97,500
Oct 16, 2024	0.38	0.45	0.38	0.42	0.42	10.53%	202,900
Oct 15, 2024	0.37	0.38	0.35	0.38	0.38	7.04%	87,915
Oct 11, 2024	0.38	0.38	0.35	0.36	0.36	-1.39%	64,000
Oct 10, 2024	0.35	0.37	0.35	0.36	0.36	-	88,200
Oct 9, 2024	0.35	0.36	0.34	0.36	0.36	5.88%	71,500
Oct 8, 2024	0.32	0.36	0.32	0.34	0.34	7.94%	155,500
Oct 7, 2024	0.29	0.33	0.28	0.32	0.32	14.55%	111,603
Oct 4, 2024	0.27	0.29	0.25	0.28	0.28	1.85%	71,900
Oct 3, 2024	0.27	0.31	0.26	0.27	0.27	-	135,836
Oct 2, 2024	0.30	0.31	0.27	0.27	0.27	-8.47%	119,800
Oct 1, 2024	0.28	0.31	0.28	0.30	0.30	5.36%	94,600
Sep 30, 2024	0.28	0.29	0.28	0.28	0.28	-1.75%	24,700
Sep 27, 2024	0.32	0.32	0.28	0.29	0.29	-5.00%	94,800
Sep 26, 2024	0.24	0.30	0.24	0.30	0.30	25.00%	153,300
Sep 25, 2024	0.24	0.24	0.24	0.24	0.24	9.09%	6,000
Sep 24, 2024	0.23	0.24	0.22	0.22	0.22	-2.22%	45,300
Sep 23, 2024	0.22	0.24	0.22	0.23	0.23	2.27%	66,138
Sep 20, 2024	0.21	0.22	0.21	0.22	0.22	-2.22%	26,518
Sep 19, 2024	0.23	0.24	0.22	0.23	0.23	-6.25%	63,345
Sep 18, 2024	0.26	0.26	0.24	0.24	0.24	-	53,500
Sep 17, 2024	0.26	0.26	0.24	0.24	0.24	-	16,100
Sep 16, 2024	0.24	0.26	0.24	0.24	0.24	-4.00%	10,849
Sep 13, 2024	0.26	0.26	0.25	0.25	0.25	-3.85%	4,600
Sep 12, 2024	0.25	0.26	0.25	0.26	0.26	6.12%	22,500
Sep 11, 2024	0.24	0.26	0.24	0.25	0.25	-2.00%	265,600
Sep 10, 2024	0.25	0.27	0.25	0.25	0.25	-1.96%	102,240
Sep 9, 2024	0.27	0.27	0.24	0.26	0.26	-5.56%	86,610
Sep 6, 2024	0.28	0.28	0.27	0.27	0.27	-1.82%	34,700
Sep 5, 2024	0.28	0.28	0.28	0.28	0.28	1.85%	50,512
Sep 4, 2024	0.27	0.27	0.27	0.27	0.27	3.85%	18,000
Sep 3, 2024	0.26	0.26	0.26	0.26	0.26	-	84,200
Aug 30, 2024	0.26	0.26	0.26	0.26	0.26	-3.70%	50,100
Aug 29, 2024	0.27	0.27	0.27	0.27	0.27	1.89%	-
Aug 28, 2024	0.27	0.27	0.26	0.27	0.27	-	50,600
Aug 27, 2024	0.27	0.27	0.27	0.27	0.27	-	5,000
Aug 26, 2024	0.27	0.27	0.27	0.27	0.27	-1.85%	14,600
Aug 23, 2024	0.27	0.28	0.27	0.27	0.27	1.89%	7,900
Aug 22, 2024	0.26	0.27	0.26	0.27	0.27	-1.85%	7,625
Aug 21, 2024	0.26	0.27	0.26	0.27	0.27	3.85%	9,300
Aug 20, 2024	0.26	0.26	0.26	0.26	0.26	-	630
Aug 19, 2024	0.28	0.28	0.26	0.26	0.26	-5.45%	38,000
Aug 16, 2024	0.27	0.28	0.27	0.28	0.28	3.77%	22,000
Aug 15, 2024	0.26	0.27	0.26	0.27	0.27	3.92%	74,500
Aug 14, 2024	0.26	0.27	0.26	0.26	0.26	-1.92%	58,100
Aug 13, 2024	0.27	0.28	0.26	0.26	0.26	-1.89%	104,500
Aug 12, 2024	0.27	0.27	0.26	0.27	0.27	-3.64%	179,600
Aug 9, 2024	0.29	0.29	0.28	0.28	0.28	-1.79%	19,600
Aug 8, 2024	0.27	0.29	0.27	0.28	0.28	5.66%	39,700
Aug 7, 2024	0.26	0.29	0.26	0.27	0.27	-	93,920
Aug 6, 2024	0.27	0.27	0.24	0.27	0.27	-7.02%	116,100
Aug 2, 2024	0.28	0.29	0.28	0.29	0.29	-1.72%	6,527
Aug 1, 2024	0.29	0.29	0.29	0.29	0.29	3.57%	1,000
Jul 31, 2024	0.29	0.29	0.28	0.28	0.28	3.70%	48,549

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.