Century Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	0.51	0.52	0.51	0.52	0.52	7.22%	26,488
Mar 9, 2026	0.52	0.54	0.49	0.49	0.49	-10.19%	70,245
Mar 6, 2026	0.54	0.54	0.54	0.54	0.54	-	22,550
Mar 5, 2026	0.55	0.58	0.54	0.54	0.54	-1.82%	96,493
Mar 4, 2026	0.55	0.56	0.55	0.55	0.55	-3.51%	25,400
Mar 3, 2026	0.58	0.58	0.56	0.57	0.57	-5.00%	90,419
Mar 2, 2026	0.58	0.61	0.58	0.60	0.60	-1.64%	102,343
Feb 27, 2026	0.62	0.65	0.61	0.61	0.61	-4.69%	57,804
Feb 26, 2026	0.63	0.65	0.61	0.64	0.64	-	247,741
Feb 25, 2026	0.66	0.66	0.61	0.64	0.64	-1.54%	171,565
Feb 24, 2026	0.60	0.65	0.58	0.65	0.65	10.17%	323,957
Feb 23, 2026	0.61	0.61	0.57	0.59	0.59	15.69%	120,517
Feb 20, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	72,551
Feb 19, 2026	0.56	0.57	0.50	0.52	0.52	-7.14%	421,830
Feb 18, 2026	0.59	0.59	0.55	0.56	0.56	-3.45%	113,100
Feb 17, 2026	0.59	0.60	0.57	0.58	0.58	-3.33%	76,359
Feb 13, 2026	0.58	0.63	0.56	0.60	0.60	1.69%	148,755
Feb 12, 2026	0.60	0.62	0.57	0.59	0.59	1.72%	331,223
Feb 11, 2026	0.53	0.58	0.53	0.58	0.58	1.75%	208,610
Feb 10, 2026	0.55	0.57	0.55	0.57	0.57	0.88%	30,600
Feb 9, 2026	0.52	0.57	0.52	0.57	0.57	0.89%	104,544
Feb 6, 2026	0.54	0.56	0.54	0.56	0.56	1.82%	42,990
Feb 5, 2026	0.55	0.55	0.54	0.55	0.55	-	115,594
Feb 4, 2026	0.60	0.62	0.53	0.55	0.55	-5.17%	669,232
Feb 3, 2026	0.56	0.65	0.56	0.58	0.58	-	239,811
Feb 2, 2026	0.59	0.59	0.58	0.58	0.58	1.75%	5,029
Jan 30, 2026	0.59	0.59	0.52	0.57	0.57	-5.00%	264,720
Jan 29, 2026	0.55	0.62	0.55	0.60	0.60	-5.51%	230,837
Jan 28, 2026	0.67	0.67	0.62	0.64	0.64	-0.78%	78,490
Jan 27, 2026	0.65	0.66	0.58	0.64	0.64	-3.03%	228,773
Jan 26, 2026	0.74	0.75	0.62	0.66	0.66	-4.35%	599,663
Jan 23, 2026	0.67	0.74	0.66	0.69	0.69	4.55%	461,452
Jan 22, 2026	0.58	0.66	0.57	0.66	0.66	15.79%	225,315
Jan 21, 2026	0.52	0.59	0.52	0.57	0.57	7.55%	73,273
Jan 20, 2026	0.52	0.56	0.49	0.53	0.53	3.92%	111,068
Jan 19, 2026	0.57	0.57	0.49	0.51	0.51	-12.07%	435,815
Jan 16, 2026	0.59	0.61	0.58	0.58	0.58	-	99,123
Jan 15, 2026	0.58	0.61	0.58	0.58	0.58	-	127,425
Jan 14, 2026	0.65	0.65	0.56	0.58	0.58	-9.38%	377,137
Jan 13, 2026	0.60	0.75	0.59	0.64	0.64	10.34%	511,987
Jan 12, 2026	0.49	0.59	0.49	0.58	0.58	23.40%	278,994
Jan 9, 2026	0.41	0.49	0.40	0.47	0.47	14.63%	426,364
Jan 8, 2026	0.40	0.43	0.40	0.41	0.41	7.89%	96,340
Jan 7, 2026	0.42	0.43	0.38	0.38	0.38	-11.63%	175,636
Jan 6, 2026	0.43	0.44	0.42	0.43	0.43	-	151,176
Jan 5, 2026	0.39	0.43	0.38	0.43	0.43	13.16%	508,630
Jan 2, 2026	0.31	0.39	0.31	0.38	0.38	28.81%	565,262
Dec 31, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	76,700
Dec 30, 2025	0.30	0.30	0.28	0.30	0.30	5.26%	68,698
Dec 29, 2025	0.33	0.33	0.27	0.29	0.29	-10.94%	304,374
Dec 24, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	42,025
Dec 23, 2025	0.32	0.32	0.31	0.31	0.31	-	57,350
Dec 22, 2025	0.30	0.31	0.30	0.31	0.31	5.08%	132,912
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	6,149
Dec 18, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	33,528
Dec 17, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	25,969
Dec 16, 2025	0.31	0.32	0.30	0.31	0.31	-1.61%	41,438
Dec 15, 2025	0.33	0.33	0.30	0.31	0.31	-4.62%	10,104
Dec 12, 2025	0.31	0.33	0.30	0.33	0.33	10.17%	47,000
Dec 11, 2025	0.31	0.31	0.30	0.30	0.30	3.51%	50,119
Dec 10, 2025	0.29	0.31	0.29	0.29	0.29	-6.56%	59,530
Dec 9, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	14,550
Dec 8, 2025	0.34	0.35	0.30	0.30	0.30	-9.09%	210,206
Dec 5, 2025	0.28	0.33	0.28	0.33	0.33	13.79%	132,915
Dec 4, 2025	0.30	0.30	0.28	0.29	0.29	-	53,667
Dec 3, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	67,000