Other OTC - Delayed Quote USD

Century Lithium Corp. (CYDVF)

0.5300 +0.0206 (+4.04%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5200 0.5300 0.5000 0.5300 0.5300 11,100
Apr 25, 2024 0.4900 0.5100 0.4900 0.5100 0.5100 4,200
Apr 24, 2024 0.5400 0.5600 0.4900 0.4900 0.4900 31,400
Apr 23, 2024 0.5600 0.5600 0.5500 0.5600 0.5600 9,600
Apr 22, 2024 0.5400 0.5700 0.5400 0.5700 0.5700 18,700
Apr 19, 2024 0.4800 0.5800 0.4800 0.5500 0.5500 26,300
Apr 18, 2024 0.4900 0.5000 0.4600 0.4800 0.4800 42,800
Apr 17, 2024 0.5100 0.5100 0.4900 0.5000 0.5000 35,400
Apr 16, 2024 0.5600 0.6000 0.5200 0.5500 0.5500 68,000
Apr 15, 2024 0.6000 0.6200 0.6000 0.6100 0.6100 35,500
Apr 12, 2024 0.6000 0.6300 0.6000 0.6000 0.6000 46,800
Apr 11, 2024 0.6200 0.6300 0.6000 0.6200 0.6200 17,900
Apr 10, 2024 0.6500 0.6600 0.6200 0.6200 0.6200 43,700
Apr 9, 2024 0.6900 0.6900 0.6600 0.6600 0.6600 9,200
Apr 8, 2024 0.6400 0.6800 0.6400 0.6600 0.6600 104,900
Apr 5, 2024 0.7100 0.7100 0.6600 0.6700 0.6700 55,700
Apr 4, 2024 0.6600 0.6800 0.6600 0.6600 0.6600 57,200
Apr 3, 2024 0.6200 0.6700 0.6200 0.6600 0.6600 94,800
Apr 2, 2024 0.6200 0.6300 0.5900 0.6100 0.6100 31,700
Apr 1, 2024 0.5800 0.6100 0.5600 0.6000 0.6000 112,800
Mar 28, 2024 0.5400 0.5700 0.5300 0.5600 0.5600 29,100
Mar 27, 2024 0.5500 0.5800 0.5500 0.5800 0.5800 71,900
Mar 26, 2024 0.5400 0.5800 0.5300 0.5800 0.5800 52,900
Mar 25, 2024 0.5300 0.5500 0.5100 0.5400 0.5400 79,100
Mar 22, 2024 0.4700 0.5400 0.4700 0.5300 0.5300 229,200
Mar 21, 2024 0.4900 0.5000 0.4700 0.4800 0.4800 49,200
Mar 20, 2024 0.4600 0.5000 0.4600 0.4900 0.4900 10,500
Mar 19, 2024 0.5300 0.5300 0.4800 0.4900 0.4900 30,800
Mar 18, 2024 0.4600 0.5000 0.4600 0.4900 0.4900 84,300
Mar 15, 2024 0.4800 0.5000 0.4600 0.4700 0.4700 69,100
Mar 14, 2024 0.4900 0.5100 0.4700 0.4700 0.4700 68,700
Mar 13, 2024 0.5000 0.5100 0.4600 0.4800 0.4800 94,400
Mar 12, 2024 0.4900 0.5000 0.4700 0.4700 0.4700 62,200
Mar 11, 2024 0.5300 0.5500 0.4700 0.4900 0.4900 159,000
Mar 8, 2024 0.5200 0.5500 0.5200 0.5300 0.5300 55,200
Mar 7, 2024 0.5700 0.5700 0.5200 0.5300 0.5300 53,400
Mar 6, 2024 0.5600 0.5900 0.5500 0.5600 0.5600 73,000
Mar 5, 2024 0.5200 0.6000 0.5200 0.5500 0.5500 412,300
Mar 4, 2024 0.5000 0.5100 0.4700 0.5100 0.5100 151,300
Mar 1, 2024 0.4500 0.4800 0.4400 0.4700 0.4700 40,100
Feb 29, 2024 0.4900 0.5000 0.4400 0.4500 0.4500 162,100
Feb 28, 2024 0.5200 0.5200 0.4600 0.4900 0.4900 92,400
Feb 27, 2024 0.4800 0.5600 0.4700 0.5100 0.5100 154,900
Feb 26, 2024 0.4000 0.4600 0.4000 0.4600 0.4600 124,100
Feb 23, 2024 0.3500 0.4100 0.3500 0.4000 0.4000 70,200
Feb 22, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 71,600
Feb 21, 2024 0.3100 0.3400 0.3100 0.3400 0.3400 102,100
Feb 20, 2024 0.3000 0.3100 0.2800 0.3000 0.3000 70,500
Feb 16, 2024 0.2800 0.3100 0.2800 0.3100 0.3100 55,800
Feb 15, 2024 0.2900 0.3000 0.2800 0.2900 0.2900 58,800
Feb 14, 2024 0.2800 0.3100 0.2600 0.2900 0.2900 84,900
Feb 13, 2024 0.2900 0.3000 0.2800 0.2800 0.2800 25,600
Feb 12, 2024 0.2900 0.3100 0.2800 0.2900 0.2900 94,200
Feb 9, 2024 0.2800 0.2800 0.2700 0.2800 0.2800 81,000
Feb 8, 2024 0.2700 0.2900 0.2700 0.2800 0.2800 57,500
Feb 7, 2024 0.3100 0.3100 0.2800 0.2800 0.2800 237,500
Feb 6, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 54,900
Feb 5, 2024 0.3100 0.3200 0.3000 0.3000 0.3000 161,700
Feb 2, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 42,400
Feb 1, 2024 0.3100 0.3200 0.3000 0.3100 0.3100 124,600
Jan 31, 2024 0.3100 0.3300 0.3100 0.3100 0.3100 63,800
Jan 30, 2024 0.3200 0.3300 0.3100 0.3200 0.3200 131,000
Jan 29, 2024 0.3200 0.3300 0.3100 0.3300 0.3300 173,500
Jan 26, 2024 0.3100 0.3100 0.3000 0.3100 0.3100 44,600
Jan 25, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 48,100
Jan 24, 2024 0.3000 0.3100 0.2900 0.3100 0.3100 64,500
Jan 23, 2024 0.3100 0.3100 0.2900 0.2900 0.2900 11,200
Jan 22, 2024 0.3000 0.3100 0.2800 0.3100 0.3100 275,700
Jan 19, 2024 0.3100 0.3200 0.3100 0.3100 0.3100 91,900
Jan 18, 2024 0.3300 0.3300 0.3100 0.3200 0.3200 140,400
Jan 17, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 94,900
Jan 16, 2024 0.3400 0.3400 0.3100 0.3200 0.3200 102,000
Jan 12, 2024 0.3400 0.3500 0.3300 0.3300 0.3300 117,100
Jan 11, 2024 0.3800 0.3800 0.3400 0.3600 0.3600 149,300
Jan 10, 2024 0.3800 0.3800 0.3400 0.3500 0.3500 192,200
Jan 9, 2024 0.3700 0.3800 0.3700 0.3800 0.3800 41,500
Jan 8, 2024 0.3600 0.3800 0.3600 0.3700 0.3700 98,200
Jan 5, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 58,900
Jan 4, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 38,400
Jan 3, 2024 0.3700 0.3700 0.3500 0.3600 0.3600 87,200
Jan 2, 2024 0.3700 0.3800 0.3400 0.3700 0.3700 135,800
Dec 29, 2023 0.3600 0.3800 0.3600 0.3800 0.3800 98,100
Dec 28, 2023 0.3700 0.3800 0.3500 0.3500 0.3500 358,800
Dec 27, 2023 0.3700 0.3900 0.3600 0.3800 0.3800 228,000
Dec 26, 2023 0.3700 0.3800 0.3600 0.3800 0.3800 67,300
Dec 22, 2023 0.3800 0.4000 0.3700 0.3700 0.3700 79,200
Dec 21, 2023 0.4100 0.4100 0.3700 0.3800 0.3800 78,400
Dec 20, 2023 0.3700 0.4100 0.3700 0.3800 0.3800 91,400
Dec 19, 2023 0.3800 0.4000 0.3700 0.3800 0.3800 72,900
Dec 18, 2023 0.3800 0.3800 0.3600 0.3700 0.3700 159,400
Dec 15, 2023 0.3700 0.3900 0.3700 0.3700 0.3700 110,300
Dec 14, 2023 0.3800 0.3900 0.3700 0.3800 0.3800 334,700
Dec 13, 2023 0.3900 0.3900 0.3700 0.3900 0.3900 247,000
Dec 12, 2023 0.3900 0.4000 0.3900 0.3900 0.3900 158,700
Dec 11, 2023 0.4200 0.4200 0.3900 0.3900 0.3900 186,200
Dec 8, 2023 0.4000 0.4200 0.4000 0.4100 0.4100 161,800
Dec 7, 2023 0.4100 0.4100 0.3900 0.4100 0.4100 153,200
Dec 6, 2023 0.4200 0.4200 0.3800 0.4000 0.4000 255,900
Dec 5, 2023 0.4200 0.4200 0.4000 0.4100 0.4100 75,800
Dec 4, 2023 0.4000 0.4400 0.4000 0.4200 0.4200 128,500
Dec 1, 2023 0.4300 0.4400 0.4200 0.4400 0.4400 49,400
Nov 30, 2023 0.4300 0.4300 0.4000 0.4300 0.4300 107,200
Nov 29, 2023 0.4400 0.4400 0.4100 0.4400 0.4400 143,900
Nov 28, 2023 0.4600 0.4600 0.4100 0.4100 0.4100 177,000
Nov 27, 2023 0.4800 0.5000 0.4500 0.4500 0.4500 130,900
Nov 24, 2023 0.4900 0.5000 0.4800 0.4900 0.4900 80,400
Nov 22, 2023 0.4700 0.5000 0.4700 0.4900 0.4900 90,500
Nov 21, 2023 0.5000 0.5100 0.4600 0.4600 0.4600 40,000
Nov 20, 2023 0.4900 0.5100 0.4800 0.5100 0.5100 105,100
Nov 17, 2023 0.5000 0.5000 0.4800 0.4800 0.4800 45,200
Nov 16, 2023 0.4800 0.5000 0.4800 0.5000 0.5000 83,700
Nov 15, 2023 0.4700 0.4900 0.4500 0.4800 0.4800 60,700
Nov 14, 2023 0.4800 0.4800 0.4600 0.4700 0.4700 55,900
Nov 13, 2023 0.4900 0.4900 0.4600 0.4700 0.4700 46,500
Nov 10, 2023 0.4800 0.4900 0.4700 0.4900 0.4900 85,400
Nov 9, 2023 0.4900 0.5000 0.4800 0.4800 0.4800 77,900
Nov 8, 2023 0.5000 0.5200 0.4700 0.4800 0.4800 127,200
Nov 7, 2023 0.5200 0.5200 0.5100 0.5100 0.5100 30,800
Nov 6, 2023 0.5200 0.5300 0.5100 0.5200 0.5200 64,500
Nov 3, 2023 0.5300 0.5400 0.5100 0.5100 0.5100 21,800
Nov 2, 2023 0.5200 0.5500 0.5000 0.5300 0.5300 75,700
Nov 1, 2023 0.5200 0.5300 0.5000 0.5200 0.5200 60,400
Oct 31, 2023 0.5200 0.5300 0.5100 0.5200 0.5200 31,600
Oct 30, 2023 0.5400 0.5400 0.5000 0.5200 0.5200 36,700
Oct 27, 2023 0.4900 0.5400 0.4900 0.5200 0.5200 40,500
Oct 26, 2023 0.4800 0.5200 0.4800 0.5200 0.5200 13,500
Oct 25, 2023 0.5000 0.5000 0.4900 0.5000 0.5000 800
Oct 24, 2023 0.4900 0.5000 0.4800 0.5000 0.5000 52,600
Oct 23, 2023 0.5300 0.5300 0.5000 0.5100 0.5100 70,500
Oct 20, 2023 0.5700 0.6000 0.5500 0.5600 0.5600 145,100
Oct 19, 2023 0.5800 0.6100 0.5700 0.5800 0.5800 126,700
Oct 18, 2023 0.5600 0.5900 0.5600 0.5800 0.5800 247,500
Oct 17, 2023 0.5400 0.5600 0.5400 0.5600 0.5600 75,600
Oct 16, 2023 0.5300 0.5400 0.5200 0.5400 0.5400 69,100
Oct 13, 2023 0.5200 0.5400 0.5200 0.5300 0.5300 162,400
Oct 12, 2023 0.5300 0.5300 0.5100 0.5200 0.5200 113,200
Oct 11, 2023 0.5300 0.5300 0.5100 0.5200 0.5200 37,100
Oct 10, 2023 0.5100 0.5300 0.5000 0.5300 0.5300 60,400
Oct 9, 2023 0.5300 0.5300 0.5000 0.5200 0.5200 30,900
Oct 6, 2023 0.5300 0.5500 0.5000 0.5000 0.5000 69,800
Oct 5, 2023 0.5100 0.5700 0.5000 0.5500 0.5500 214,600
Oct 4, 2023 0.4600 0.5000 0.4500 0.5000 0.5000 124,400
Oct 3, 2023 0.4700 0.4800 0.4600 0.4700 0.4700 27,000
Oct 2, 2023 0.4700 0.4700 0.4500 0.4600 0.4600 90,000
Sep 29, 2023 0.4500 0.4500 0.4300 0.4500 0.4500 25,500
Sep 28, 2023 0.4300 0.4500 0.4300 0.4400 0.4400 36,100
Sep 27, 2023 0.4000 0.4400 0.4000 0.4400 0.4400 100,000
Sep 26, 2023 0.4200 0.4400 0.3900 0.4100 0.4100 53,300
Sep 25, 2023 0.4400 0.4500 0.4200 0.4200 0.4200 89,900
Sep 22, 2023 0.4200 0.4400 0.4200 0.4300 0.4300 88,400
Sep 21, 2023 0.4700 0.4700 0.4200 0.4200 0.4200 189,900
Sep 20, 2023 0.4700 0.4800 0.4500 0.4600 0.4600 135,200
Sep 19, 2023 0.4800 0.4800 0.4400 0.4800 0.4800 280,300
Sep 18, 2023 0.5200 0.5200 0.4700 0.4800 0.4800 236,700
Sep 15, 2023 0.5200 0.5200 0.5100 0.5100 0.5100 50,100
Sep 14, 2023 0.5200 0.5300 0.5100 0.5200 0.5200 87,500
Sep 13, 2023 0.5200 0.5300 0.5100 0.5100 0.5100 195,100
Sep 12, 2023 0.5300 0.5300 0.5200 0.5300 0.5300 94,000
Sep 11, 2023 0.5200 0.5400 0.5100 0.5400 0.5400 194,300
Sep 8, 2023 0.5200 0.5300 0.5100 0.5300 0.5300 132,900
Sep 7, 2023 0.5200 0.5300 0.5100 0.5300 0.5300 42,200
Sep 6, 2023 0.5300 0.5300 0.5100 0.5300 0.5300 16,600
Sep 5, 2023 0.5100 0.5500 0.5100 0.5300 0.5300 165,700
Sep 1, 2023 0.5400 0.5400 0.5200 0.5400 0.5400 51,500
Aug 31, 2023 0.5300 0.5400 0.5200 0.5300 0.5300 34,500
Aug 30, 2023 0.5300 0.5400 0.5200 0.5300 0.5300 61,000
Aug 29, 2023 0.5300 0.5300 0.5200 0.5300 0.5300 41,000
Aug 28, 2023 0.5100 0.5400 0.5100 0.5400 0.5400 38,100
Aug 25, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 50,900
Aug 24, 2023 0.5400 0.5500 0.5300 0.5400 0.5400 24,200
Aug 23, 2023 0.5400 0.5400 0.5300 0.5400 0.5400 15,700
Aug 22, 2023 0.5400 0.5500 0.5100 0.5400 0.5400 65,800
Aug 21, 2023 0.5100 0.5500 0.5100 0.5500 0.5500 179,900
Aug 18, 2023 0.5100 0.5200 0.5000 0.5100 0.5100 11,300
Aug 17, 2023 0.5100 0.5200 0.5000 0.5100 0.5100 59,400
Aug 16, 2023 0.5100 0.5400 0.4900 0.5200 0.5200 96,800
Aug 15, 2023 0.5100 0.5200 0.5000 0.5000 0.5000 127,400
Aug 14, 2023 0.5400 0.5500 0.5000 0.5400 0.5400 181,400
Aug 11, 2023 0.5600 0.5600 0.5400 0.5500 0.5500 128,100
Aug 10, 2023 0.5900 0.6000 0.5200 0.5500 0.5500 275,900
Aug 9, 2023 0.6300 0.6300 0.5800 0.5900 0.5900 94,600
Aug 8, 2023 0.5600 0.6300 0.5600 0.6100 0.6100 96,500
Aug 7, 2023 0.5800 0.5800 0.5700 0.5800 0.5800 43,100
Aug 4, 2023 0.5700 0.5800 0.5500 0.5800 0.5800 80,100
Aug 3, 2023 0.5800 0.6000 0.5700 0.5700 0.5700 158,300
Aug 2, 2023 0.6200 0.6200 0.5800 0.5800 0.5800 188,800
Aug 1, 2023 0.6000 0.6300 0.6000 0.6200 0.6200 130,300
Jul 31, 2023 0.6500 0.6600 0.6400 0.6400 0.6400 61,800
Jul 28, 2023 0.6400 0.6500 0.6300 0.6500 0.6500 61,600
Jul 27, 2023 0.6500 0.6500 0.6300 0.6400 0.6400 103,900
Jul 26, 2023 0.6900 0.6900 0.6300 0.6500 0.6500 170,400
Jul 25, 2023 0.6700 0.6900 0.6700 0.6700 0.6700 37,300
Jul 24, 2023 0.6700 0.7100 0.6700 0.6700 0.6700 114,700
Jul 21, 2023 0.6800 0.6900 0.6700 0.6900 0.6900 64,800
Jul 20, 2023 0.6900 0.7000 0.6800 0.6800 0.6800 74,800
Jul 19, 2023 0.6900 0.7000 0.6900 0.7000 0.7000 41,400
Jul 18, 2023 0.6900 0.7100 0.6900 0.6900 0.6900 119,200
Jul 17, 2023 0.7000 0.7200 0.6900 0.6900 0.6900 97,800
Jul 14, 2023 0.7000 0.7100 0.7000 0.7100 0.7100 63,700
Jul 13, 2023 0.6900 0.7100 0.6900 0.7100 0.7100 104,000
Jul 12, 2023 0.7000 0.7200 0.7000 0.7100 0.7100 67,500
Jul 11, 2023 0.7100 0.7100 0.6900 0.7100 0.7100 66,600
Jul 10, 2023 0.7400 0.7400 0.6900 0.7100 0.7100 38,200
Jul 7, 2023 0.7000 0.7200 0.6900 0.6900 0.6900 80,200
Jul 6, 2023 0.7000 0.7100 0.7000 0.7000 0.7000 39,400
Jul 5, 2023 0.7100 0.7100 0.6900 0.7100 0.7100 34,500
Jul 3, 2023 0.7400 0.7400 0.7000 0.7100 0.7100 36,000
Jun 30, 2023 0.7000 0.7300 0.6900 0.7300 0.7300 158,700
Jun 29, 2023 0.7100 0.7100 0.6900 0.7000 0.7000 95,300
Jun 28, 2023 0.7100 0.7100 0.6900 0.7100 0.7100 163,400
Jun 27, 2023 0.7100 0.7300 0.7100 0.7100 0.7100 170,000
Jun 26, 2023 0.7100 0.7100 0.7000 0.7100 0.7100 54,700
Jun 23, 2023 0.7200 0.7400 0.7100 0.7100 0.7100 148,000
Jun 22, 2023 0.7300 0.7300 0.7200 0.7300 0.7300 71,100
Jun 21, 2023 0.7400 0.7400 0.7300 0.7400 0.7400 3,800
Jun 20, 2023 0.7700 0.7700 0.7200 0.7300 0.7300 59,900
Jun 16, 2023 0.7600 0.7700 0.7400 0.7400 0.7400 47,100
Jun 15, 2023 0.7700 0.7700 0.7300 0.7600 0.7600 50,600
Jun 14, 2023 0.7400 0.7500 0.7300 0.7400 0.7400 77,600
Jun 13, 2023 0.7200 0.7400 0.7200 0.7300 0.7300 78,100
Jun 12, 2023 0.7200 0.7600 0.7000 0.7100 0.7100 47,000
Jun 9, 2023 0.7500 0.7500 0.6900 0.7200 0.7200 58,400
Jun 8, 2023 0.6900 0.7400 0.6900 0.7100 0.7100 38,000
Jun 7, 2023 0.7000 0.7400 0.6900 0.7100 0.7100 134,200
Jun 6, 2023 0.6900 0.7300 0.6900 0.7100 0.7100 85,000
Jun 5, 2023 0.7100 0.7100 0.6900 0.6900 0.6900 89,200
Jun 2, 2023 0.6900 0.7300 0.6800 0.7200 0.7200 91,100
Jun 1, 2023 0.7000 0.7000 0.6900 0.7000 0.7000 52,000
May 31, 2023 0.6800 0.6900 0.6700 0.6900 0.6900 111,300
May 30, 2023 0.7100 0.7300 0.6900 0.7000 0.7000 74,300
May 26, 2023 0.7200 0.7500 0.7100 0.7200 0.7200 68,000
May 25, 2023 0.7200 0.7600 0.7100 0.7200 0.7200 152,700
May 24, 2023 0.7400 0.7500 0.7100 0.7300 0.7300 78,100
May 23, 2023 0.7700 0.7700 0.7300 0.7500 0.7500 125,600
May 22, 2023 0.7000 0.7500 0.7000 0.7400 0.7400 46,300
May 19, 2023 0.7500 0.7500 0.7100 0.7200 0.7200 27,300
May 18, 2023 0.7300 0.7500 0.7000 0.7200 0.7200 224,800
May 17, 2023 0.7600 0.7700 0.7400 0.7500 0.7500 150,500
May 16, 2023 0.7500 0.7500 0.7300 0.7300 0.7300 96,100
May 15, 2023 0.7500 0.7700 0.7400 0.7600 0.7600 85,600
May 12, 2023 0.7400 0.7700 0.7400 0.7500 0.7500 112,000
May 11, 2023 0.7800 0.7800 0.7500 0.7500 0.7500 47,300
May 10, 2023 0.7700 0.7900 0.7500 0.7700 0.7700 148,300
May 9, 2023 0.8000 0.8000 0.7500 0.7800 0.7800 46,100
May 8, 2023 0.7600 0.7900 0.7600 0.7800 0.7800 71,800
May 5, 2023 0.7500 0.7700 0.7400 0.7600 0.7600 32,000
May 4, 2023 0.7500 0.7600 0.7400 0.7500 0.7500 35,200
May 3, 2023 0.7600 0.7600 0.7300 0.7500 0.7500 45,600
May 2, 2023 0.7400 0.7900 0.7400 0.7700 0.7700 113,300
May 1, 2023 0.7500 0.7900 0.7500 0.7700 0.7700 143,700
Apr 28, 2023 0.7200 0.7600 0.7200 0.7300 0.7300 55,500
Apr 27, 2023 0.7300 0.7700 0.7300 0.7600 0.7600 28,700

Related Tickers

CRECF Critical Elements Lithium Corporation
0.6537
+15.13%
 
LITOF Frontier Lithium Inc.
0.6495
+3.27%
 
LISMF Lithium South Development Corporation
0.3135
+8.10%
 
CCWOF Nord Precious Metals Mining Inc.
0.0260
-10.65%
 
SPMTF Spearmint Resources Inc.
0.0129
-13.42%
 
STLNF Stallion Uranium Corp.
0.0780
-0.57%
 
NRVTF Noram Lithium Corp.
0.1190
-4.42%
 
PEMIF Pure Energy Minerals Limited
0.2724
-0.84%
 
CXOXF Core Lithium Ltd
0.1027
+14.06%
 
NGPHF Northern Graphite Corporation
0.1000
0.00%