Canada markets open in 5 hours 27 minutes

Centamin plc (CELTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.9446+0.0221 (+2.40%)
At close: 02:49PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 14, 20220.90000.91000.89000.89000.86908,100
Jul 13, 20220.95000.95000.95000.95000.9276-
Jul 12, 20220.95000.95000.95000.95000.9276-
Jul 11, 20220.95000.95000.93000.95000.927620,200
Jul 08, 20220.98000.98000.96000.96000.937410,700
Jul 07, 20220.94000.97000.94000.95000.927635,100
Jul 06, 20220.95000.95000.88000.92000.898326,900
Jul 05, 20220.97000.97000.93000.93000.908110,100
Jul 01, 20220.94000.97000.92000.94000.917816,500
Jun 30, 20220.95000.97000.94000.97000.947120,100
Jun 29, 20220.96000.97000.96000.97000.94716,100
Jun 28, 20221.00001.00001.00001.00000.9764-
Jun 27, 20221.00001.00001.00001.00000.9764-
Jun 24, 20220.98001.00000.98001.00000.97644,400
Jun 23, 20221.00001.00001.00001.00000.9764100
Jun 22, 20221.00001.02001.00001.02000.99596,500
Jun 21, 20221.01001.01001.00001.00000.97641,300
Jun 17, 20220.96000.96000.96000.96000.9374-
Jun 16, 20220.95000.96000.95000.96000.93743,300
Jun 15, 20220.95000.95000.91000.94000.91781,200
Jun 14, 20220.98000.98000.89000.89000.869098,900
Jun 13, 20221.02001.02000.98001.01000.986216,800
Jun 10, 20221.00001.03001.00001.03001.005724,700
Jun 09, 20221.05001.05001.02001.03001.005754,700
Jun 08, 20221.06001.06001.05001.06001.03504,300
Jun 07, 20221.04001.05001.04001.05001.025215,700
Jun 06, 20221.04001.06001.04001.04001.01554,800
Jun 03, 20221.07001.11001.04001.09001.064315,800
Jun 02, 20221.05001.11001.03001.10001.074113,900
Jun 01, 20221.03001.07001.02001.07001.044838,300
May 31, 20221.05001.05001.03001.03001.005723,500
May 27, 20221.06001.07001.05001.05001.025219,100
May 26, 20221.08001.08001.06001.06001.035012,800
May 25, 20221.09001.09001.08001.09001.064330,500
May 24, 20221.09001.11001.08001.11001.083835,200
May 23, 20221.10001.10001.09001.09001.064323,400
May 20, 20221.06001.08001.00001.00000.97642,400
May 19, 20221.03001.12001.00001.08001.054533,800
May 19, 20220.05 Dividend
May 18, 20221.05001.07001.05001.07000.99592,600
May 17, 20221.03001.03001.03001.03000.9587-
May 16, 20221.04001.04001.03001.03000.95873,100
May 13, 20221.02001.04001.02001.02000.94942,500
May 12, 20221.06001.06001.00001.00000.930823,400
May 11, 20221.08001.08001.07001.07000.995935,100
May 10, 20221.10001.10001.07001.07000.99592,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...