Century Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.26	0.26	0.26	0.26	-	-7.27%	9,980
Nov 28, 2025	0.27	0.28	0.26	0.28	0.28	-1.79%	122,922
Nov 27, 2025	0.28	0.28	0.28	0.28	0.28	3.70%	3,000
Nov 26, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	50,788
Nov 25, 2025	0.28	0.28	0.28	0.28	0.28	-5.08%	23,000
Nov 24, 2025	0.27	0.30	0.27	0.30	0.30	5.36%	45,861
Nov 21, 2025	0.28	0.29	0.28	0.28	0.28	-3.45%	71,600
Nov 20, 2025	0.30	0.30	0.28	0.29	0.29	-	51,900
Nov 19, 2025	0.26	0.30	0.26	0.29	0.29	9.43%	215,150
Nov 18, 2025	0.28	0.28	0.27	0.27	0.27	-	32,745
Nov 17, 2025	0.26	0.28	0.26	0.27	0.27	6.00%	108,789
Nov 14, 2025	0.27	0.27	0.25	0.25	0.25	-3.85%	29,600
Nov 13, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	48,880
Nov 12, 2025	0.26	0.28	0.26	0.27	0.27	5.88%	37,220
Nov 11, 2025	0.26	0.26	0.26	0.26	0.26	-	5,500
Nov 10, 2025	0.27	0.27	0.25	0.26	0.26	-5.56%	33,500
Nov 7, 2025	0.27	0.27	0.27	0.27	0.27	3.85%	1,091
Nov 6, 2025	0.26	0.27	0.26	0.26	0.26	-	65,782
Nov 5, 2025	0.26	0.26	0.26	0.26	0.26	-1.89%	13,170
Nov 4, 2025	0.28	0.28	0.27	0.27	0.27	-5.36%	149,847
Nov 3, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	110,837
Oct 31, 2025	0.29	0.31	0.29	0.29	0.29	-1.69%	17,913
Oct 30, 2025	0.31	0.31	0.30	0.30	0.30	-	18,200
Oct 29, 2025	0.30	0.31	0.29	0.30	0.30	-1.67%	116,425
Oct 28, 2025	0.31	0.31	0.30	0.30	0.30	1.69%	6,918
Oct 27, 2025	0.31	0.31	0.30	0.30	0.30	-3.28%	15,823
Oct 24, 2025	0.30	0.31	0.30	0.31	0.31	5.17%	15,544
Oct 23, 2025	0.31	0.31	0.29	0.29	0.29	-3.33%	19,322
Oct 22, 2025	0.31	0.31	0.29	0.30	0.30	1.69%	56,545
Oct 21, 2025	0.29	0.31	0.29	0.30	0.30	3.51%	181,705
Oct 20, 2025	0.29	0.29	0.29	0.29	0.29	1.79%	63,300
Oct 17, 2025	0.29	0.29	0.27	0.28	0.28	-6.67%	222,994
Oct 16, 2025	0.31	0.31	0.28	0.30	0.30	1.69%	265,067
Oct 15, 2025	0.33	0.33	0.29	0.30	0.30	-9.23%	477,904
Oct 14, 2025	0.32	0.35	0.30	0.33	0.33	1.56%	824,625
Oct 10, 2025	0.33	0.35	0.32	0.32	0.32	-4.48%	207,525
Oct 9, 2025	0.35	0.38	0.34	0.34	0.34	-2.90%	346,179
Oct 8, 2025	0.33	0.35	0.31	0.35	0.35	13.11%	399,462
Oct 7, 2025	0.33	0.35	0.30	0.31	0.31	-4.69%	783,041
Oct 6, 2025	0.30	0.32	0.29	0.32	0.32	10.34%	728,334
Oct 3, 2025	0.28	0.30	0.28	0.29	0.29	1.75%	416,303
Oct 2, 2025	0.30	0.30	0.27	0.29	0.29	-1.72%	509,599
Oct 1, 2025	0.27	0.30	0.25	0.29	0.29	11.54%	540,892
Sep 30, 2025	0.27	0.27	0.26	0.26	0.26	-5.45%	229,851
Sep 29, 2025	0.29	0.29	0.27	0.28	0.28	-5.17%	114,595
Sep 26, 2025	0.29	0.30	0.28	0.29	0.29	1.75%	150,721
Sep 25, 2025	0.29	0.30	0.28	0.29	0.29	1.79%	229,050
Sep 24, 2025	0.26	0.30	0.26	0.28	0.28	9.80%	901,212
Sep 23, 2025	0.26	0.27	0.26	0.26	0.26	-5.56%	91,800
Sep 22, 2025	0.27	0.27	0.25	0.27	0.27	1.89%	38,010