Century Lithium Corp. (LCE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7000

0.0000

(0.00%)

At close: 03:10PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.7000	0.7000	0.6900	0.7000	0.7000	6,100
Apr 25, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	9,900
Apr 24, 2024	0.7500	0.7500	0.6600	0.6600	0.6600	70,400
Apr 23, 2024	0.7600	0.7700	0.7600	0.7600	0.7600	5,000
Apr 22, 2024	0.8400	0.8400	0.7500	0.7900	0.7900	16,600
Apr 19, 2024	0.7100	0.7800	0.7100	0.7700	0.7700	18,600
Apr 18, 2024	0.6500	0.6700	0.6400	0.6700	0.6700	12,400
Apr 17, 2024	0.7300	0.7300	0.6700	0.6900	0.6900	33,000
Apr 16, 2024	0.7700	0.7900	0.7500	0.7600	0.7600	62,700
Apr 15, 2024	0.8100	0.8500	0.8100	0.8300	0.8300	12,300
Apr 12, 2024	0.8100	0.8600	0.8100	0.8200	0.8200	19,500
Apr 11, 2024	0.8800	0.8800	0.8200	0.8200	0.8200	12,200
Apr 10, 2024	0.8800	0.9000	0.8800	0.8800	0.8800	41,500
Apr 09, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	16,700
Apr 08, 2024	0.8700	0.9200	0.8700	0.9000	0.9000	52,900
Apr 05, 2024	0.9200	0.9300	0.9000	0.9100	0.9100	13,000
Apr 04, 2024	0.9200	0.9200	0.8800	0.8900	0.8900	19,000
Apr 03, 2024	0.8600	0.9000	0.8500	0.9000	0.9000	92,100
Apr 02, 2024	0.8300	0.8500	0.8100	0.8200	0.8200	52,500
Apr 01, 2024	0.7600	0.8300	0.7600	0.8300	0.8300	31,000
Mar 28, 2024	0.7500	0.7800	0.7200	0.7800	0.7800	39,600
Mar 27, 2024	0.7900	0.8000	0.7700	0.8000	0.8000	17,500
Mar 26, 2024	0.7100	0.7900	0.7100	0.7900	0.7900	46,700
Mar 25, 2024	0.7400	0.7400	0.7100	0.7300	0.7300	10,500
Mar 22, 2024	0.6400	0.7200	0.6400	0.7200	0.7200	37,700
Mar 21, 2024	0.6600	0.7100	0.6400	0.6500	0.6500	47,800
Mar 20, 2024	0.6600	0.6800	0.6600	0.6600	0.6600	6,600
Mar 19, 2024	0.6900	0.6900	0.6600	0.6800	0.6800	9,700
Mar 18, 2024	0.6700	0.6800	0.6700	0.6700	0.6700	44,600
Mar 15, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	24,800
Mar 14, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	30,500
Mar 13, 2024	0.6600	0.6600	0.6400	0.6500	0.6500	42,300
Mar 12, 2024	0.6500	0.6800	0.6300	0.6300	0.6300	59,000
Mar 11, 2024	0.7100	0.7200	0.6400	0.6500	0.6500	36,300
Mar 08, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	3,500
Mar 07, 2024	0.7700	0.7700	0.7100	0.7100	0.7100	6,800
Mar 06, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	18,300
Mar 05, 2024	0.7100	0.8100	0.7000	0.7300	0.7300	227,000
Mar 04, 2024	0.6400	0.7000	0.6300	0.6800	0.6800	107,900
Mar 01, 2024	0.6000	0.6500	0.6000	0.6500	0.6500	28,500
Feb 29, 2024	0.6400	0.6500	0.6000	0.6100	0.6100	30,100
Feb 28, 2024	0.6800	0.6900	0.6300	0.6300	0.6300	65,300
Feb 27, 2024	0.6500	0.7300	0.6400	0.6900	0.6900	126,900
Feb 26, 2024	0.5400	0.6200	0.5400	0.6200	0.6200	82,900
Feb 23, 2024	0.4800	0.5500	0.4800	0.5400	0.5400	79,500
Feb 22, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	53,900
Feb 21, 2024	0.4200	0.4700	0.4200	0.4700	0.4700	173,200
Feb 20, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	30,400
Feb 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	30,400
Feb 15, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	82,400
Feb 14, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	70,700
Feb 13, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	10,100
Feb 12, 2024	0.3800	0.4000	0.3700	0.3900	0.3900	65,800
Feb 09, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	44,000
Feb 08, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	59,000
Feb 07, 2024	0.4100	0.4100	0.3800	0.3800	0.3800	59,500
Feb 06, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	4,200
Feb 05, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	224,100
Feb 02, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	38,000
Feb 01, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	118,400
Jan 31, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	47,500
Jan 30, 2024	0.4400	0.4400	0.4000	0.4200	0.4200	149,300
Jan 29, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	41,000
Jan 26, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	50,100
Jan 25, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	43,400
Jan 24, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	44,000
Jan 23, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	8,300
Jan 22, 2024	0.4100	0.4100	0.3800	0.4100	0.4100	43,300
Jan 19, 2024	0.4200	0.4300	0.4100	0.4100	0.4100	41,100
Jan 18, 2024	0.4400	0.4500	0.4300	0.4500	0.4500	50,700
Jan 17, 2024	0.4400	0.4500	0.4400	0.4400	0.4400	63,000
Jan 16, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	49,100
Jan 15, 2024	0.4300	0.4400	0.4300	0.4300	0.4300	22,000
Jan 12, 2024	0.4600	0.4600	0.4400	0.4500	0.4500	76,100
Jan 11, 2024	0.4700	0.4900	0.4600	0.4600	0.4600	9,600
Jan 10, 2024	0.5000	0.5000	0.4500	0.4700	0.4700	211,800
Jan 09, 2024	0.5000	0.5100	0.4900	0.5000	0.5000	22,400
Jan 08, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	40,500
Jan 05, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	20,800
Jan 04, 2024	0.4700	0.5000	0.4700	0.4900	0.4900	29,700
Jan 03, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	39,100
Jan 02, 2024	0.5000	0.5100	0.4700	0.4800	0.4800	66,700
Dec 29, 2023	0.4800	0.5000	0.4800	0.4900	0.4900	22,700
Dec 28, 2023	0.4900	0.4900	0.4600	0.4700	0.4700	135,000
Dec 27, 2023	0.5000	0.5100	0.4900	0.5000	0.5000	136,200
Dec 22, 2023	0.5000	0.5000	0.4900	0.5000	0.5000	89,900
Dec 21, 2023	0.5500	0.5500	0.5000	0.5100	0.5100	137,900
Dec 20, 2023	0.5200	0.5600	0.5100	0.5100	0.5100	39,300
Dec 19, 2023	0.5100	0.5200	0.5000	0.5100	0.5100	26,000
Dec 18, 2023	0.5000	0.5200	0.4800	0.5200	0.5200	282,700
Dec 15, 2023	0.5000	0.5200	0.5000	0.5000	0.5000	61,400
Dec 14, 2023	0.5200	0.5300	0.5000	0.5000	0.5000	73,200
Dec 13, 2023	0.5200	0.5300	0.5000	0.5300	0.5300	176,700
Dec 12, 2023	0.5200	0.5400	0.5200	0.5300	0.5300	65,400
Dec 11, 2023	0.5700	0.5700	0.5200	0.5400	0.5400	142,900
Dec 08, 2023	0.5500	0.5600	0.5400	0.5500	0.5500	15,200
Dec 07, 2023	0.5400	0.5700	0.5400	0.5400	0.5400	46,600
Dec 06, 2023	0.5700	0.5700	0.5200	0.5400	0.5400	206,900
Dec 05, 2023	0.5600	0.5600	0.5400	0.5600	0.5600	109,600
Dec 04, 2023	0.5700	0.5900	0.5500	0.5600	0.5600	120,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,015.50+1,094.67(+1.27%)

Century Lithium Corp. (LCE.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,015.50
+1,094.67(+1.27%)