Century Lithium Corp. (LCE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2750

+0.0050

(+1.85%)

At close: 03:59PM EDT

Time Period:

Oct 07, 2023 - Oct 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.2700	0.2800	0.2500	0.2800	0.2800	71,900
Oct 03, 2024	0.2700	0.3100	0.2600	0.2700	0.2700	135,800
Oct 02, 2024	0.3000	0.3100	0.2700	0.2700	0.2700	119,800
Oct 01, 2024	0.2800	0.3100	0.2800	0.3000	0.3000	94,600
Sept 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	24,700
Sept 27, 2024	0.3200	0.3200	0.2800	0.2800	0.2800	94,800
Sept 26, 2024	0.2400	0.3000	0.2400	0.3000	0.3000	153,300
Sept 25, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	6,000
Sept 24, 2024	0.2300	0.2400	0.2200	0.2200	0.2200	45,300
Sept 23, 2024	0.2200	0.2400	0.2200	0.2300	0.2300	66,100
Sept 20, 2024	0.2100	0.2200	0.2100	0.2200	0.2200	26,500
Sept 19, 2024	0.2300	0.2400	0.2200	0.2300	0.2300	63,300
Sept 18, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	53,500
Sept 17, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	16,100
Sept 16, 2024	0.2400	0.2600	0.2400	0.2400	0.2400	10,800
Sept 13, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	4,600
Sept 12, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	22,500
Sept 11, 2024	0.2400	0.2600	0.2400	0.2500	0.2500	265,600
Sept 10, 2024	0.2500	0.2700	0.2500	0.2500	0.2500	102,200
Sept 09, 2024	0.2700	0.2700	0.2400	0.2600	0.2600	86,600
Sept 06, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	34,700
Sept 05, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	50,500
Sept 04, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	18,000
Sept 03, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	84,200
Aug 30, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	50,100
Aug 29, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Aug 28, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	50,600
Aug 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	5,000
Aug 26, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	14,600
Aug 23, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	7,900
Aug 22, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	7,600
Aug 21, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	9,300
Aug 20, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	600
Aug 19, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	38,000
Aug 16, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	22,000
Aug 15, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	74,500
Aug 14, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	58,100
Aug 13, 2024	0.2700	0.2800	0.2600	0.2600	0.2600	104,500
Aug 12, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	179,600
Aug 09, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	19,600
Aug 08, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	39,700
Aug 07, 2024	0.2600	0.2800	0.2600	0.2700	0.2700	93,900
Aug 06, 2024	0.2700	0.2700	0.2400	0.2700	0.2700	116,100
Aug 02, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	6,500
Aug 01, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
Jul 31, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	48,500
Jul 30, 2024	0.2800	0.2800	0.2600	0.2700	0.2700	26,500
Jul 29, 2024	0.2700	0.2900	0.2700	0.2800	0.2800	145,600
Jul 26, 2024	0.3000	0.3200	0.2800	0.2800	0.2800	104,000
Jul 25, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	60,000
Jul 24, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	18,600
Jul 23, 2024	0.3100	0.3200	0.2800	0.2800	0.2800	218,800
Jul 22, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	75,100
Jul 19, 2024	0.3000	0.3100	0.2800	0.3000	0.3000	68,000
Jul 18, 2024	0.3300	0.3400	0.3000	0.3000	0.3000	136,000
Jul 17, 2024	0.3200	0.3300	0.3100	0.3100	0.3100	27,700
Jul 16, 2024	0.3400	0.3500	0.3300	0.3300	0.3300	41,300
Jul 15, 2024	0.3300	0.3400	0.3100	0.3400	0.3400	136,200
Jul 12, 2024	0.2700	0.3500	0.2700	0.3100	0.3100	226,300
Jul 11, 2024	0.2800	0.2800	0.2600	0.2700	0.2700	246,700
Jul 10, 2024	0.3000	0.3200	0.2900	0.3000	0.3000	185,300
Jul 09, 2024	0.3000	0.3200	0.2800	0.3000	0.3000	297,900
Jul 08, 2024	0.3300	0.3300	0.2800	0.2900	0.2900	136,900
Jul 05, 2024	0.3200	0.3300	0.2800	0.3100	0.3100	50,100
Jul 04, 2024	0.3200	0.3200	0.2900	0.3100	0.3100	68,800
Jul 03, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	21,900
Jul 02, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	59,300
Jun 28, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	10,500
Jun 27, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	28,400
Jun 26, 2024	0.3100	0.3300	0.3100	0.3100	0.3100	70,600
Jun 25, 2024	0.3300	0.3300	0.3000	0.3100	0.3100	134,700
Jun 24, 2024	0.3200	0.3300	0.3100	0.3200	0.3200	26,100
Jun 21, 2024	0.3500	0.3500	0.3200	0.3200	0.3200	57,000
Jun 20, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	25,500
Jun 19, 2024	0.3400	0.3700	0.3400	0.3500	0.3500	92,000
Jun 18, 2024	0.3500	0.3700	0.3300	0.3300	0.3300	132,000
Jun 17, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	39,500
Jun 14, 2024	0.3300	0.3500	0.3200	0.3500	0.3500	180,300
Jun 13, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	32,700
Jun 12, 2024	0.3100	0.3600	0.3000	0.3000	0.3000	158,000
Jun 11, 2024	0.3200	0.3200	0.2800	0.3200	0.3200	55,100
Jun 10, 2024	0.3200	0.3400	0.3000	0.3000	0.3000	123,100
Jun 07, 2024	0.3400	0.3500	0.3200	0.3300	0.3300	113,400
Jun 06, 2024	0.3500	0.3600	0.3300	0.3400	0.3400	102,000
Jun 05, 2024	0.3200	0.3500	0.3200	0.3400	0.3400	152,400
Jun 04, 2024	0.3700	0.3700	0.3200	0.3300	0.3300	288,600
Jun 03, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	78,900
May 31, 2024	0.3700	0.3700	0.3400	0.3700	0.3700	204,700
May 30, 2024	0.3800	0.3800	0.3600	0.3800	0.3800	33,400
May 29, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	69,800
May 28, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	93,000
May 27, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	54,500
May 24, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	94,100
May 23, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	2,300
May 22, 2024	0.3900	0.4100	0.3800	0.4000	0.4000	95,600
May 21, 2024	0.3900	0.4100	0.3900	0.3900	0.3900	44,600
May 17, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	54,900
May 16, 2024	0.4000	0.4100	0.3900	0.4100	0.4100	85,700
May 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	67,100
May 14, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	29,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.15(+0.81%)

CAD/USD0.7362-0.0005(-0.07%)

CRUDE OIL76.36+1.98(+2.66%)

Bitcoin CAD85,308.51+1,009.03(+1.20%)

Century Lithium Corp. (LCE.V)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.15(+0.81%)

CAD/USD
0.7362
-0.0005(-0.07%)

CRUDE OIL
76.36
+1.98(+2.66%)

Bitcoin CAD
85,308.51
+1,009.03(+1.20%)