Centamin plc (CELTF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:01PM EDT
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 21, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 100 |
| Sept 20, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,000 |
| Sept 19, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 100 |
| Sept 18, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 500 |
| Sept 15, 2023 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 2,000 |
| Sept 14, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 200 |
| Sept 13, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Sept 12, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Sept 11, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 600 |
| Sept 08, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 700 |
| Sept 07, 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 3,000 |
| Sept 06, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Sept 05, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Sept 01, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Aug 31, 2023 | 1.1300 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 3,300 |
| Aug 31, 2023 | 0.02 Dividend | |||||
| Aug 30, 2023 | 1.1900 | 1.1900 | 1.1000 | 1.1000 | 1.0800 | 46,800 |
| Aug 29, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
| Aug 28, 2023 | 1.0600 | 1.1200 | 1.0600 | 1.1200 | 1.0996 | 1,500 |
| Aug 25, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1291 | - |
| Aug 24, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1291 | - |
| Aug 23, 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1291 | 23,700 |
| Aug 22, 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0702 | 4,000 |
| Aug 21, 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0505 | 1,300 |
| Aug 18, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
| Aug 17, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
| Aug 16, 2023 | 1.1100 | 1.1200 | 1.0700 | 1.1200 | 1.0996 | 6,400 |
| Aug 15, 2023 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1095 | 6,800 |
| Aug 14, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | - |
| Aug 11, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | - |
| Aug 10, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | 100 |
| Aug 09, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1291 | 1,000 |
| Aug 08, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | - |
| Aug 07, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | 500 |
| Aug 04, 2023 | 1.2500 | 1.2500 | 1.1700 | 1.1700 | 1.1487 | 3,000 |
| Aug 03, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | 3,000 |
| Aug 02, 2023 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | 1.1193 | 4,500 |
| Aug 01, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2273 | 3,000 |
| Jul 31, 2023 | 1.2100 | 1.2500 | 1.2000 | 1.2000 | 1.1782 | 10,400 |
| Jul 28, 2023 | 1.2700 | 1.2700 | 1.1500 | 1.1500 | 1.1291 | 3,100 |
| Jul 27, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1487 | 1,000 |
| Jul 26, 2023 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2371 | 2,100 |
| Jul 25, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2175 | 300 |
| Jul 24, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1978 | - |
| Jul 21, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1978 | 100 |
| Jul 20, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2371 | 10,000 |
| Jul 19, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1291 | - |
| Jul 18, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1291 | - |
| Jul 17, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1291 | - |
| Jul 14, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1291 | - |
| Jul 13, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1291 | 1,000 |
| Jul 12, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1291 | - |
| Jul 11, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1291 | 100 |
| Jul 10, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0604 | 200 |
| Jul 07, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1389 | - |
| Jul 06, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1389 | - |
| Jul 05, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1389 | 600 |
| Jul 03, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | 500 |
| Jun 30, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1487 | - |
| Jun 29, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1487 | - |
| Jun 28, 2023 | 1.1000 | 1.1700 | 1.0900 | 1.1700 | 1.1487 | 4,600 |
| Jun 27, 2023 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | 1.1585 | 2,000 |
| Jun 26, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | - |
| Jun 23, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | 1,200 |
| Jun 22, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | - |
| Jun 21, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | 100 |
| Jun 20, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1684 | 11,000 |
| Jun 16, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1193 | - |
| Jun 15, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1193 | - |
| Jun 14, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1193 | - |
| Jun 13, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1193 | - |
| Jun 12, 2023 | 1.1900 | 1.1900 | 1.1400 | 1.1400 | 1.1193 | 20,500 |
| Jun 09, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1782 | 600 |
| Jun 08, 2023 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2175 | 3,100 |
| Jun 07, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2273 | - |
| Jun 06, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2273 | - |
| Jun 05, 2023 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2273 | 1,300 |
| Jun 02, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2273 | 8,100 |
| Jun 01, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2469 | 100 |
| Jun 01, 2023 | 0.025 Dividend | |||||
| May 31, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1635 | - |
| May 30, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1635 | - |
| May 26, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1635 | 1,300 |
| May 25, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2500 | - |
| May 24, 2023 | 1.3200 | 1.3200 | 1.2800 | 1.3000 | 1.2500 | 2,200 |
| May 23, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2692 | - |
| May 22, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2692 | - |
| May 19, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2692 | 1,400 |
| May 18, 2023 | 1.3100 | 1.3100 | 1.2500 | 1.2500 | 1.2019 | 4,100 |
| May 17, 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2885 | - |
| May 16, 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.2885 | 700 |
| May 15, 2023 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3173 | 2,100 |
| May 12, 2023 | 1.3200 | 1.3900 | 1.3200 | 1.3400 | 1.2885 | 9,200 |
| May 11, 2023 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.2885 | 8,200 |
| May 10, 2023 | 1.4100 | 1.4200 | 1.3500 | 1.3900 | 1.3365 | 8,900 |
| May 09, 2023 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.3558 | 6,600 |
| May 08, 2023 | 1.4300 | 1.5000 | 1.4300 | 1.5000 | 1.4423 | 4,100 |
| May 05, 2023 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3077 | 4,000 |
| May 04, 2023 | 1.3900 | 1.3900 | 1.3400 | 1.3400 | 1.2885 | 7,300 |
| May 03, 2023 | 1.3500 | 1.4100 | 1.3500 | 1.4100 | 1.3558 | 2,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
