Century Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.34	0.35	0.32	0.33	-	-	20,117
May 20, 2026	0.35	0.35	0.32	0.33	0.33	-5.71%	88,884
May 19, 2026	0.35	0.35	0.32	0.35	0.35	2.94%	322,314
May 15, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	36,632
May 14, 2026	0.34	0.34	0.33	0.33	0.33	1.54%	38,801
May 13, 2026	0.36	0.36	0.33	0.33	0.33	-7.14%	48,956
May 12, 2026	0.36	0.36	0.31	0.35	0.35	-	1,039,505
May 11, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	104,825
May 8, 2026	0.35	0.36	0.33	0.35	0.35	-4.17%	367,735
May 7, 2026	0.37	0.37	0.36	0.36	0.36	-2.04%	579,903
May 6, 2026	0.37	0.38	0.37	0.37	0.37	0.68%	114,500
May 5, 2026	0.37	0.38	0.36	0.37	0.37	-1.35%	32,072
May 4, 2026	0.38	0.38	0.36	0.37	0.37	-	54,510
May 1, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	14,493
Apr 30, 2026	0.38	0.38	0.38	0.38	0.38	4.11%	326,800
Apr 29, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	47,534
Apr 28, 2026	0.38	0.38	0.37	0.37	0.37	-	25,507
Apr 27, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	54,262
Apr 24, 2026	0.36	0.38	0.36	0.38	0.38	1.33%	40,128
Apr 23, 2026	0.38	0.38	0.37	0.38	0.38	4.17%	29,134
Apr 22, 2026	0.38	0.38	0.36	0.36	0.36	-6.49%	277,589
Apr 21, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	5,811
Apr 20, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	14,850
Apr 17, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	82,444
Apr 16, 2026	0.40	0.40	0.38	0.39	0.39	-	148,600
Apr 15, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	149,150
Apr 14, 2026	0.42	0.42	0.40	0.40	0.40	-	28,545
Apr 13, 2026	0.39	0.41	0.39	0.40	0.40	1.27%	49,628
Apr 10, 2026	0.42	0.42	0.39	0.40	0.40	-3.66%	37,445
Apr 9, 2026	0.40	0.42	0.39	0.41	0.41	2.50%	125,175
Apr 8, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	57,453
Apr 7, 2026	0.39	0.39	0.38	0.38	0.38	-	6,440
Apr 6, 2026	0.37	0.39	0.37	0.38	0.38	1.33%	19,672
Apr 2, 2026	0.38	0.38	0.37	0.38	0.38	-	26,346
Apr 1, 2026	0.39	0.39	0.37	0.38	0.38	-	89,240
Mar 31, 2026	0.37	0.38	0.35	0.38	0.38	4.17%	71,606
Mar 30, 2026	0.36	0.39	0.35	0.36	0.36	-1.37%	73,279
Mar 27, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	427,550
Mar 26, 2026	0.38	0.38	0.35	0.35	0.35	-6.67%	438,844
Mar 25, 2026	0.38	0.40	0.37	0.38	0.38	2.74%	67,573
Mar 24, 2026	0.39	0.39	0.37	0.37	0.37	-2.67%	80,075
Mar 23, 2026	0.37	0.38	0.36	0.38	0.38	5.63%	126,107
Mar 20, 2026	0.37	0.37	0.35	0.36	0.36	1.43%	149,636
Mar 19, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	117,119
Mar 18, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	85,716
Mar 17, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	142,714
Mar 16, 2026	0.38	0.38	0.33	0.35	0.35	-2.78%	952,315
Mar 13, 2026	0.36	0.37	0.34	0.36	0.36	-4.00%	477,747
Mar 12, 2026	0.40	0.40	0.36	0.38	0.38	-3.85%	550,069
Mar 11, 2026	0.43	0.43	0.37	0.39	0.39	-25.00%	983,053