Centaurus Energy Inc. (CTARF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:33PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 100 |
| Apr 18, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Apr 17, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Apr 16, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Apr 15, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Apr 12, 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 922 |
| Apr 11, 2024 | 1.2188 | 1.2188 | 1.2188 | 1.2188 | 1.2188 | 100 |
| Apr 10, 2024 | 0.9889 | 0.9889 | 0.9889 | 0.9889 | 0.9889 | - |
| Apr 09, 2024 | 0.9889 | 0.9889 | 0.9889 | 0.9889 | 0.9889 | - |
| Apr 08, 2024 | 1.8500 | 1.8500 | 0.9889 | 0.9889 | 0.9889 | 1,747 |
| Apr 05, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Apr 04, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Apr 03, 2024 | 1.6500 | 1.8300 | 1.6500 | 1.8300 | 1.8300 | 451 |
| Apr 02, 2024 | 1.4700 | 2.0000 | 1.4700 | 2.0000 | 2.0000 | 610 |
| Apr 01, 2024 | 1.7000 | 2.3400 | 1.3000 | 2.0000 | 2.0000 | 2,462 |
| Mar 28, 2024 | 5.8100 | 5.8200 | 1.1800 | 1.8000 | 1.8000 | 51,359 |
| Mar 27, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Mar 26, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Mar 25, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Mar 22, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Mar 21, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Mar 20, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Mar 19, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Mar 18, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Mar 15, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 160 |
| Mar 14, 2024 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | - |
| Mar 13, 2024 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | - |
| Mar 12, 2024 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | 200 |
| Mar 11, 2024 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | - |
| Mar 08, 2024 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 9,758 |
| Mar 07, 2024 | 1.0606 | 1.0606 | 1.0606 | 1.0606 | 1.0606 | - |
| Mar 06, 2024 | 1.0606 | 1.0606 | 1.0606 | 1.0606 | 1.0606 | - |
| Mar 05, 2024 | 1.0606 | 1.0606 | 1.0606 | 1.0606 | 1.0606 | - |
| Mar 04, 2024 | 1.0680 | 1.0680 | 1.0606 | 1.0606 | 1.0606 | 1,400 |
| Mar 01, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Feb 29, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Feb 28, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Feb 27, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Feb 26, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Feb 23, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Feb 22, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Feb 21, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Feb 20, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Feb 16, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Feb 15, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Feb 14, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 2,410 |
| Feb 13, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Feb 12, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Feb 09, 2024 | 1.0830 | 1.0830 | 1.0800 | 1.0800 | 1.0800 | 1,541 |
| Feb 08, 2024 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | - |
| Feb 07, 2024 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | - |
| Feb 06, 2024 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | - |
| Feb 05, 2024 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | - |
| Feb 02, 2024 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | - |
| Feb 01, 2024 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | 1.2001 | 100 |
| Jan 31, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Jan 30, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 100 |
| Jan 29, 2024 | 1.3460 | 1.4000 | 1.3460 | 1.4000 | 1.4000 | 5,940 |
| Jan 26, 2024 | 1.5500 | 1.5500 | 1.4300 | 1.4300 | 1.4300 | 456 |
| Jan 25, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Jan 24, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Jan 23, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Jan 22, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 3,933 |
| Jan 19, 2024 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | - |
| Jan 18, 2024 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | - |
| Jan 17, 2024 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | - |
| Jan 16, 2024 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | - |
| Jan 12, 2024 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | - |
| Jan 11, 2024 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | - |
| Jan 10, 2024 | 1.3300 | 1.6300 | 1.3300 | 1.4579 | 1.4579 | 603 |
| Jan 09, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 08, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 05, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 04, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 03, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 170 |
| Jan 02, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Dec 29, 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Dec 28, 2023 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 320 |
| Dec 27, 2023 | 0.9026 | 1.3100 | 0.9026 | 1.2300 | 1.2300 | 2,270 |
| Dec 26, 2023 | 0.9025 | 0.9025 | 0.9025 | 0.9025 | 0.9025 | 100 |
| Dec 22, 2023 | 0.9478 | 0.9478 | 0.9326 | 0.9400 | 0.9400 | 3,714 |
| Dec 21, 2023 | 0.9862 | 0.9862 | 0.9125 | 0.9125 | 0.9125 | 2,460 |
| Dec 20, 2023 | 1.1600 | 1.1600 | 1.0664 | 1.0664 | 1.0664 | 300 |
| Dec 19, 2023 | 0.9523 | 1.0100 | 0.9523 | 1.0100 | 1.0100 | 1,300 |
| Dec 18, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Dec 15, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Dec 14, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 100 |
| Dec 13, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 2,790 |
| Dec 12, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Dec 11, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Dec 08, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Dec 07, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Dec 06, 2023 | 0.9611 | 1.1800 | 0.9611 | 1.1800 | 1.1800 | 299 |
| Dec 05, 2023 | 1.1800 | 1.1800 | 0.9590 | 0.9590 | 0.9590 | 691 |
| Dec 04, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Dec 01, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Nov 30, 2023 | 1.1760 | 1.1800 | 1.1760 | 1.1800 | 1.1800 | 200 |
| Nov 29, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 358 |
| Nov 28, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Nov 27, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 140 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.