Canada markets closed

Centamin plc (CELTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.99500.0000 (0.00%)
At close: 01:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.98001.00000.98001.00001.00004,400
Jun 23, 20221.00001.00001.00001.00001.0000100
Jun 22, 20221.00001.02001.00001.02001.02006,500
Jun 21, 20221.01001.01001.00001.00001.00001,300
Jun 17, 20220.96000.96000.96000.96000.9600-
Jun 16, 20220.95000.96000.95000.96000.96003,300
Jun 15, 20220.95000.95000.91000.94000.94001,200
Jun 14, 20220.98000.98000.89000.89000.890098,900
Jun 13, 20221.02001.02000.98001.01001.010016,800
Jun 10, 20221.00001.03001.00001.03001.030024,700
Jun 09, 20221.05001.05001.02001.03001.030054,700
Jun 08, 20221.06001.06001.05001.06001.06004,300
Jun 07, 20221.04001.05001.04001.05001.050015,700
Jun 06, 20221.04001.06001.04001.04001.04004,800
Jun 03, 20221.07001.11001.04001.09001.090015,800
Jun 02, 20221.05001.11001.03001.10001.100013,900
Jun 01, 20221.03001.07001.02001.07001.070038,300
May 31, 20221.05001.05001.03001.03001.030023,500
May 27, 20221.06001.07001.05001.05001.050019,100
May 26, 20221.08001.08001.06001.06001.060012,800
May 25, 20221.09001.09001.08001.09001.090030,500
May 24, 20221.09001.11001.08001.11001.110035,200
May 23, 20221.10001.10001.09001.09001.090023,400
May 20, 20221.06001.08001.00001.00001.00002,400
May 19, 20221.03001.12001.00001.08001.080033,800
May 19, 20220.05 Dividend
May 18, 20221.05001.07001.05001.07001.02002,600
May 17, 20221.03001.03001.03001.03000.9819-
May 16, 20221.04001.04001.03001.03000.98193,100
May 13, 20221.02001.04001.02001.02000.97232,500
May 12, 20221.06001.06001.00001.00000.953323,400
May 11, 20221.08001.08001.07001.07001.020035,100
May 10, 20221.10001.10001.07001.07001.02002,600
May 09, 20221.10001.11001.08001.09001.039125,800
May 06, 20221.14001.14001.14001.14001.0867300
May 05, 20221.13001.13001.13001.13001.07724,200
May 04, 20221.18001.18001.18001.18001.12493,200
May 03, 20221.14001.15001.12001.15001.09638,000
May 02, 20221.14001.16001.12001.16001.105810,300
Apr 29, 20221.16001.16001.15001.15001.09632,600
Apr 28, 20221.09001.12001.09001.11001.05813,900
Apr 27, 20221.13001.13001.11001.13001.077239,500
Apr 26, 20221.16001.16001.14001.14001.08676,600
Apr 25, 20221.15001.16001.15001.16001.10581,200
Apr 22, 20221.17001.20001.17001.20001.14398,800
Apr 21, 20221.21001.21001.18001.19001.134411,400
Apr 20, 20221.25001.25001.19001.21001.153515,800
Apr 19, 20221.29001.29001.28001.28001.22026,800
Apr 18, 20221.30001.30001.25001.25001.19166,000
Apr 14, 20221.29001.29001.29001.29001.2297-
Apr 13, 20221.29001.30001.29001.29001.22978,700
Apr 12, 20221.23001.26001.23001.23001.172512,200
Apr 11, 20221.23001.23001.23001.23001.17255,100
Apr 08, 20221.23001.24001.21001.23001.172512,300
Apr 07, 20221.18001.21001.18001.21001.153510,000
Apr 06, 20221.20001.20001.20001.20001.14399,100
Apr 05, 20221.22001.22001.22001.22001.1630600
Apr 04, 20221.22001.22001.22001.22001.1630300
Apr 01, 20221.19001.19001.19001.19001.1344-
Mar 31, 20221.20001.21001.19001.19001.13445,000
Mar 30, 20221.20001.20001.18001.20001.14399,100
Mar 29, 20221.19001.19001.16001.19001.134411,900
Mar 28, 20221.19001.19001.19001.19001.13442,800
Mar 25, 20221.20001.20001.18001.20001.143916,500
Mar 24, 20221.20001.20001.19001.19001.13443,400
Mar 23, 20221.17001.18001.16001.17001.115314,700
Mar 22, 20221.17001.17001.16001.17001.11539,100
Mar 21, 20221.18001.20001.18001.20001.14396,000
Mar 18, 20221.22001.23001.20001.23001.17253,700
Mar 17, 20221.24001.27001.24001.27001.21074,200
Mar 16, 20221.20001.23001.17001.19001.134449,800
Mar 15, 20221.27001.28001.27001.28001.22022,300
Mar 14, 20221.35001.35001.29001.32001.25837,400
Mar 11, 20221.32001.35001.32001.35001.28697,900
Mar 10, 20221.34001.38001.34001.38001.31558,400
Mar 09, 20221.30001.34001.30001.32001.25838,600
Mar 08, 20221.43001.44001.36001.37001.306018,600
Mar 07, 20221.37001.41001.37001.41001.34413,200
Mar 04, 20221.36001.38001.33001.38001.315526,700
Mar 03, 20221.34001.34001.34001.34001.2774200
Mar 02, 20221.40001.40001.40001.40001.33464,100
Mar 01, 20221.35001.35001.35001.35001.28691,900
Feb 28, 20221.32001.32001.30001.32001.2583104,300
Feb 25, 20221.25001.31001.25001.31001.24883,200
Feb 24, 20221.31001.32001.29001.32001.25832,100
Feb 23, 20221.28001.28001.28001.28001.2202-
Feb 22, 20221.28001.28001.28001.28001.22027,200
Feb 18, 20221.25001.30001.25001.27001.21073,100
Feb 17, 20221.26001.29001.26001.29001.229713,200
Feb 16, 20221.23001.23001.23001.23001.1725-
Feb 15, 20221.23001.23001.23001.23001.17251,000
Feb 14, 20221.25001.25001.25001.25001.1916700
Feb 11, 20221.19001.23001.19001.23001.1725600
Feb 10, 20221.25001.25001.25001.25001.19168,200
Feb 09, 20221.22001.22001.22001.22001.1630-
Feb 08, 20221.22001.22001.22001.22001.1630-
Feb 07, 20221.21001.25001.21001.22001.163010,000
Feb 04, 20221.21001.24001.21001.24001.18215,700
Feb 03, 20221.21001.21001.21001.21001.1535-
Feb 02, 20221.21001.21001.21001.21001.1535200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...