Skip to main content

Century Lithium Corp (OP: CYDVF )

0.5634 -0.0156 (-2.69%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.5414 0.5651 0.5346 0.5634 29,134 -0.02(-2.69%)
Mar 27, 2024 0.5490 0.5800 0.5490 0.5790 71,894 +0.00(+0.56%)
Mar 26, 2024 0.5380 0.5758 0.5320 0.5758 52,923 +0.04(+7.53%)
Mar 25, 2024 0.5415 0.5500 0.5100 0.5355 79,050 +0.01(+1.04%)
Mar 22, 2024 0.4748 0.5350 0.4748 0.5300 229,173 +0.05(+10.19%)
Mar 21, 2024 0.4934 0.5030 0.4736 0.4810 49,215 -0.01(-1.45%)
Mar 20, 2024 0.4600 0.5000 0.4600 0.4881 10,483 -0.00(-0.83%)
Mar 19, 2024 0.5250 0.5250 0.4800 0.4922 30,753 -0.00(-0.53%)
Mar 18, 2024 0.4600 0.5000 0.4600 0.4948 84,346 +0.02(+5.25%)
Mar 15, 2024 0.4750 0.4954 0.4600 0.4701 69,083 -0.00(-1.01%)
Mar 14, 2024 0.4876 0.5100 0.4749 0.4749 68,733 -0.01(-1.06%)
Mar 13, 2024 0.5038 0.5090 0.4629 0.4800 94,377 +0.01(+1.27%)
Mar 12, 2024 0.4820 0.4960 0.4740 0.4740 62,183 -0.02(-3.32%)
Mar 11, 2024 0.5385 0.5458 0.4720 0.4903 159,002 -0.04(-7.23%)
Mar 08, 2024 0.5300 0.5500 0.5208 0.5285 55,152 -0.00(-0.66%)
Mar 07, 2024 0.5700 0.5700 0.5244 0.5320 53,409 -0.03(-5.00%)
Mar 06, 2024 0.5900 0.5900 0.5467 0.5600 73,037 +0.01(+2.19%)
Mar 05, 2024 0.5158 0.5980 0.5158 0.5480 412,251 +0.04(+7.49%)
Mar 04, 2024 0.5010 0.5100 0.4693 0.5098 151,263 +0.04(+8.01%)
Mar 01, 2024 0.4500 0.4800 0.4373 0.4720 40,060 +0.02(+4.89%)
Feb 29, 2024 0.4907 0.4950 0.4375 0.4500 162,093 -0.04(-8.16%)
Feb 28, 2024 0.5200 0.5200 0.4616 0.4900 92,447 -0.02(-3.39%)
Feb 27, 2024 0.4786 0.5600 0.4730 0.5072 154,853 +0.05(+10.26%)
Feb 26, 2024 0.3950 0.4600 0.3950 0.4600 124,051 +0.06(+15.00%)
Feb 23, 2024 0.3548 0.4100 0.3481 0.4000 70,171 +0.05(+14.29%)
Feb 22, 2024 0.3412 0.3542 0.3412 0.3500 71,591 +0.01(+2.94%)
Feb 21, 2024 0.3100 0.3400 0.3100 0.3400 102,093 +0.04(+12.21%)
Feb 20, 2024 0.3000 0.3052 0.2850 0.3030 70,508 -0.01(-1.94%)
Feb 16, 2024 0.2935 0.3090 0.2820 0.3090 55,757 +0.01(+4.96%)
Feb 15, 2024 0.2896 0.3000 0.2767 0.2944 58,810 +0.01(+2.90%)
Feb 14, 2024 0.2800 0.3099 0.2607 0.2861 84,928 +0.01(+2.18%)
Feb 13, 2024 0.2986 0.2986 0.2800 0.2800 25,616 -0.01(-3.18%)
Feb 12, 2024 0.2860 0.3060 0.2783 0.2892 94,243 +0.01(+4.25%)
Feb 09, 2024 0.2800 0.2817 0.2698 0.2774 80,996 +0.00(+0.87%)
Feb 08, 2024 0.2660 0.2937 0.2660 0.2750 57,546 -0.01(-2.83%)
Feb 07, 2024 0.3099 0.3099 0.2800 0.2830 237,458 -0.02(-5.67%)
Feb 06, 2024 0.3000 0.3100 0.3000 0.3000 54,872 -0.00(-0.13%)
Feb 05, 2024 0.3055 0.3190 0.3000 0.3004 161,728 -0.01(-2.18%)
Feb 02, 2024 0.3084 0.3145 0.3052 0.3071 42,403 -0.01(-2.04%)
Feb 01, 2024 0.3100 0.3230 0.3047 0.3135 124,636 -0.00(-0.13%)
Jan 31, 2024 0.3100 0.3269 0.3100 0.3139 63,779 -0.00(-0.95%)
Jan 30, 2024 0.3150 0.3328 0.3092 0.3169 131,034 -0.01(-2.79%)
Jan 29, 2024 0.3162 0.3260 0.3057 0.3260 173,511 +0.02(+5.84%)
Jan 26, 2024 0.3090 0.3090 0.2999 0.3080 44,555 +0.01(+2.67%)
Jan 25, 2024 0.3082 0.3100 0.2951 0.3000 48,079 -0.01(-2.72%)
Jan 24, 2024 0.2951 0.3084 0.2925 0.3084 64,540 +0.01(+4.54%)
Jan 23, 2024 0.3064 0.3064 0.2900 0.2950 11,174 -0.01(-3.72%)
Jan 22, 2024 0.2949 0.3064 0.2831 0.3064 275,671 -0.01(-1.95%)
Jan 19, 2024 0.3148 0.3199 0.3100 0.3125 91,917 -0.01(-1.64%)
Jan 18, 2024 0.3296 0.3296 0.3120 0.3177 140,435 -0.01(-1.85%)
Jan 17, 2024 0.3257 0.3301 0.3211 0.3237 94,859 +0.00(+1.16%)
Jan 16, 2024 0.3247 0.3406 0.3140 0.3200 102,026 -0.01(-3.47%)
Jan 12, 2024 0.3444 0.3489 0.3300 0.3315 117,141 -0.03(-7.53%)
Jan 11, 2024 0.3840 0.3840 0.3400 0.3585 149,303 +0.01(+1.47%)
Jan 10, 2024 0.3774 0.3826 0.3430 0.3533 192,188 -0.02(-5.99%)
Jan 09, 2024 0.3783 0.3822 0.3745 0.3758 41,519 +0.00(+0.75%)
Jan 08, 2024 0.3635 0.3814 0.3635 0.3730 98,154 +0.01(+2.73%)
Jan 05, 2024 0.3650 0.3732 0.3600 0.3631 58,907 -0.00(-0.52%)
Jan 04, 2024 0.3600 0.3676 0.3572 0.3650 38,381 +0.00(+0.63%)
Jan 03, 2024 0.3550 0.3732 0.3482 0.3627 87,181 -0.00(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.