Canada markets close in 3 hours 35 minutes

Centamin plc (CELTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.3300+0.0228 (+1.74%)
As of 11:40AM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20221.30001.33001.30001.33001.33005,300
Dec 01, 20221.31001.32001.30001.31001.3100139,700
Nov 30, 20221.27001.27001.27001.27001.27002,000
Nov 29, 20221.27001.27001.27001.27001.2700200
Nov 28, 20221.28001.28001.28001.28001.2800600
Nov 25, 20221.25001.29001.25001.28001.28001,800
Nov 23, 20221.25001.25001.25001.25001.2500300
Nov 22, 20221.20001.25001.20001.25001.25005,700
Nov 21, 20221.18001.21001.18001.21001.21002,200
Nov 18, 20221.20001.20001.18001.19001.19001,200
Nov 17, 20221.21001.21001.21001.21001.21001,000
Nov 16, 20221.20001.20001.20001.20001.2000-
Nov 15, 20221.26001.26001.20001.20001.200016,400
Nov 14, 20221.23001.23001.23001.23001.2300100
Nov 11, 20221.22001.23001.22001.23001.23001,200
Nov 10, 20221.16001.24001.16001.24001.24008,300
Nov 09, 20221.11001.11001.11001.11001.1100100
Nov 08, 20221.10001.12001.10001.12001.12001,800
Nov 07, 20221.08001.08001.08001.08001.0800700
Nov 04, 20221.04001.04001.04001.04001.0400-
Nov 03, 20220.97001.04000.97001.04001.04007,100
Nov 02, 20221.10001.10001.10001.10001.1000-
Nov 01, 20221.08001.10001.01001.10001.100012,600
Oct 31, 20221.08001.08001.08001.08001.0800100
Oct 28, 20221.06001.06001.06001.06001.0600-
Oct 27, 20221.06001.06001.06001.06001.0600-
Oct 26, 20221.06001.06001.06001.06001.0600-
Oct 25, 20221.06001.06001.06001.06001.0600-
Oct 24, 20221.04001.06001.04001.06001.06001,500
Oct 21, 20220.99001.04000.95001.04001.04003,200
Oct 20, 20221.00001.00001.00001.00001.0000200
Oct 19, 20220.95000.95000.95000.95000.95001,800
Oct 18, 20220.97000.97000.97000.97000.9700-
Oct 17, 20220.97000.97000.97000.97000.9700300
Oct 14, 20220.95000.95000.95000.95000.9500100
Oct 13, 20220.98000.98000.93000.93000.93007,500
Oct 12, 20220.99000.99000.99000.99000.99006,900
Oct 11, 20220.97000.97000.97000.97000.9700-
Oct 10, 20220.97000.97000.97000.97000.9700200
Oct 07, 20221.01001.01000.97001.00001.00004,400
Oct 06, 20221.07001.07001.03001.07001.0700600
Oct 05, 20221.02001.02001.02001.02001.0200-
Oct 04, 20220.99001.05000.99001.02001.020022,500
Oct 03, 20221.04001.05001.04001.05001.05001,000
Sept 30, 20220.99000.99000.97000.97000.97001,800
Sept 29, 20220.94000.94000.94000.94000.9400-
Sept 28, 20220.94000.94000.94000.94000.9400200
Sept 27, 20220.87000.92000.87000.92000.92007,000
Sept 26, 20220.94000.94000.90000.92000.92001,300
Sept 23, 20220.95000.99000.95000.95000.950013,000
Sept 22, 20221.03001.08000.99000.99000.99007,300
Sept 21, 20221.00001.00001.00001.00001.0000-
Sept 20, 20221.00001.00001.00001.00001.0000100
Sept 19, 20221.00001.00001.00001.00001.0000-
Sept 16, 20220.98001.00000.96001.00001.00005,300
Sept 15, 20221.04001.09001.00001.09001.09001,800
Sept 14, 20221.05001.07001.05001.07001.0700900
Sept 13, 20221.06001.10001.05001.05001.05001,300
Sept 12, 20221.10001.10001.10001.10001.1000100
Sept 09, 20221.07001.09001.07001.09001.09008,000
Sept 08, 20221.09001.09001.03001.03001.03002,100
Sept 07, 20220.96000.96000.96000.96000.96006,900
Sept 06, 20221.04001.09001.04001.09001.090031,900
Sept 02, 20220.98000.98000.98000.98000.98001,000
Sept 01, 20221.00001.00000.98000.98000.98003,200
Sept 01, 20220.025 Dividend
Aug 31, 20221.06001.06001.06001.06001.0350-
Aug 30, 20221.09001.09001.06001.06001.03504,700
Aug 29, 20221.09001.09001.09001.09001.0643-
Aug 26, 20221.15001.15001.09001.09001.06439,400
Aug 25, 20221.13001.13001.11001.11001.0838200
Aug 24, 20221.10001.15001.09001.09001.064317,900
Aug 23, 20221.13001.13001.07001.09001.064311,200
Aug 22, 20221.11001.11001.09001.09001.06432,100
Aug 19, 20221.11001.11001.11001.11001.0838-
Aug 18, 20221.13001.13001.11001.11001.08381,200
Aug 17, 20221.11001.11001.11001.11001.08381,000
Aug 16, 20221.16001.16001.09001.09001.06434,700
Aug 15, 20221.09001.09001.09001.09001.06431,300
Aug 12, 20221.15001.16001.15001.16001.13262,800
Aug 11, 20221.18001.19001.18001.19001.16193,000
Aug 10, 20221.15001.16001.15001.15001.122920,300
Aug 09, 20221.13001.13001.13001.13001.1033100
Aug 08, 20221.10001.15001.07001.10001.074137,000
Aug 05, 20221.10001.10001.10001.10001.0741300
Aug 04, 20221.04001.13001.04001.13001.103385,000
Aug 03, 20221.03001.03001.02001.02000.995913,700
Aug 02, 20221.00001.00001.00001.00000.976420,300
Aug 01, 20221.03001.03000.99000.99000.966715,200
Jul 29, 20221.00001.02000.99001.02000.99599,300
Jul 28, 20220.99001.00000.99001.00000.97645,000
Jul 27, 20221.00001.02000.96000.96000.937418,700
Jul 26, 20220.95000.95000.95000.95000.92769,300
Jul 25, 20220.96000.96000.94000.96000.937410,900
Jul 22, 20220.95000.96000.95000.95000.927612,900
Jul 21, 20220.92000.92000.92000.92000.8983-
Jul 20, 20220.92000.92000.92000.92000.8983-
Jul 19, 20220.92000.92000.92000.92000.89831,100
Jul 18, 20220.88000.88000.88000.88000.8592-
Jul 15, 20220.89000.90000.88000.88000.859272,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...