TSXV - Delayed Quote CAD

Century Lithium Corp. (LCE.V)

0.3850

+0.0050

+(1.32%)

At close: May 8 at 11:45:30 AM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	0.3700	0.3850	0.3700	0.3850	0.3850	50,551
May 7, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
May 6, 2025	0.3700	0.3800	0.3600	0.3800	0.3800	22,700
May 5, 2025	0.3600	0.3800	0.3500	0.3500	0.3500	3,200
May 2, 2025	0.3600	0.3800	0.3400	0.3800	0.3800	68,800
May 1, 2025	0.3500	0.3700	0.3400	0.3700	0.3700	77,500
Apr 30, 2025	0.3800	0.3800	0.3600	0.3600	0.3600	19,300
Apr 29, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	2,400
Apr 28, 2025	0.3400	0.3700	0.3400	0.3700	0.3700	13,000
Apr 25, 2025	0.3500	0.3700	0.3500	0.3600	0.3600	29,600
Apr 24, 2025	0.3300	0.3800	0.3300	0.3600	0.3600	47,200
Apr 23, 2025	0.3600	0.3700	0.3500	0.3500	0.3500	44,100
Apr 22, 2025	0.3700	0.3700	0.3500	0.3600	0.3600	22,000
Apr 21, 2025	0.3600	0.3600	0.3400	0.3400	0.3400	23,100
Apr 17, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	500
Apr 16, 2025	0.3300	0.3500	0.3300	0.3500	0.3500	5,600
Apr 15, 2025	0.3300	0.3700	0.3300	0.3700	0.3700	70,000
Apr 14, 2025	0.3200	0.3300	0.3000	0.3300	0.3300	97,500
Apr 11, 2025	0.2800	0.3400	0.2800	0.3300	0.3300	50,000
Apr 10, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	500
Apr 9, 2025	0.3100	0.3100	0.2800	0.3100	0.3100	18,000
Apr 8, 2025	0.3200	0.3200	0.3100	0.3100	0.3100	7,000
Apr 7, 2025	0.3100	0.3600	0.3100	0.3400	0.3400	67,600
Apr 4, 2025	0.3100	0.3800	0.3100	0.3200	0.3200	253,500
Apr 3, 2025	0.2800	0.3500	0.2800	0.3200	0.3200	65,400
Apr 2, 2025	0.2900	0.3200	0.2900	0.3100	0.3100	84,400
Apr 1, 2025	0.2800	0.2800	0.2700	0.2700	0.2700	5,500
Mar 31, 2025	0.2700	0.2700	0.2500	0.2600	0.2600	36,100
Mar 28, 2025	0.2800	0.2900	0.2700	0.2700	0.2700	25,400
Mar 27, 2025	0.3000	0.3100	0.2900	0.3000	0.3000	68,000
Mar 26, 2025	0.3000	0.3200	0.3000	0.3000	0.3000	70,800
Mar 25, 2025	0.2900	0.3000	0.2900	0.3000	0.3000	124,500
Mar 24, 2025	0.2900	0.2900	0.2800	0.2800	0.2800	9,300
Mar 21, 2025	0.2900	0.2900	0.2700	0.2800	0.2800	64,800
Mar 20, 2025	0.2800	0.3000	0.2800	0.2900	0.2900	50,900
Mar 19, 2025	0.2800	0.2900	0.2800	0.2800	0.2800	10,000
Mar 18, 2025	0.2800	0.2900	0.2700	0.2900	0.2900	41,200
Mar 17, 2025	0.2800	0.2900	0.2800	0.2900	0.2900	12,000
Mar 14, 2025	0.2700	0.3000	0.2600	0.2800	0.2800	185,500
Mar 13, 2025	0.2300	0.2700	0.2300	0.2700	0.2700	54,300
Mar 12, 2025	0.2400	0.2700	0.2300	0.2500	0.2500	122,100
Mar 11, 2025	0.2400	0.2400	0.2300	0.2400	0.2400	24,500
Mar 10, 2025	0.2500	0.2500	0.2300	0.2400	0.2400	63,200
Mar 7, 2025	0.2600	0.2600	0.2400	0.2500	0.2500	141,400
Mar 6, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	45,500
Mar 5, 2025	0.2700	0.2800	0.2600	0.2600	0.2600	49,800
Mar 4, 2025	0.2200	0.3000	0.2200	0.3000	0.3000	262,300
Mar 3, 2025	0.2300	0.2400	0.2300	0.2400	0.2400	19,800
Feb 28, 2025	0.2400	0.2500	0.2400	0.2400	0.2400	19,800
Feb 27, 2025	0.2500	0.2500	0.2400	0.2500	0.2500	22,500
Feb 26, 2025	0.2400	0.2600	0.2400	0.2400	0.2400	70,000
Feb 25, 2025	0.2600	0.2600	0.2300	0.2300	0.2300	120,300
Feb 24, 2025	0.2500	0.2800	0.2500	0.2600	0.2600	76,800
Feb 21, 2025	0.2400	0.2500	0.2300	0.2500	0.2500	116,100
Feb 20, 2025	0.2400	0.2700	0.2400	0.2400	0.2400	86,500
Feb 19, 2025	0.2300	0.2400	0.2300	0.2400	0.2400	20,500
Feb 18, 2025	0.2500	0.2500	0.2300	0.2400	0.2400	62,600
Feb 14, 2025	0.2600	0.2600	0.2300	0.2400	0.2400	25,400
Feb 13, 2025	0.2500	0.2500	0.2400	0.2400	0.2400	20,500
Feb 12, 2025	0.2300	0.2500	0.2300	0.2300	0.2300	174,500
Feb 11, 2025	0.2400	0.2700	0.2400	0.2400	0.2400	111,600
Feb 10, 2025	0.2600	0.2600	0.2400	0.2500	0.2500	34,500
Feb 7, 2025	0.2600	0.2700	0.2500	0.2600	0.2600	81,500
Feb 6, 2025	0.2500	0.2900	0.2500	0.2600	0.2600	71,000
Feb 5, 2025	0.2600	0.2600	0.2400	0.2400	0.2400	115,100
Feb 4, 2025	0.2000	0.2700	0.1900	0.2500	0.2500	677,200
Feb 3, 2025	0.2800	0.2800	0.1700	0.1900	0.1900	919,600
Jan 31, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	4,100
Jan 30, 2025	0.2900	0.3100	0.2800	0.2800	0.2800	18,800
Jan 29, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Jan 28, 2025	0.3000	0.3000	0.2800	0.2800	0.2800	39,500
Jan 27, 2025	0.3100	0.3100	0.2900	0.3000	0.3000	26,000
Jan 24, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Jan 23, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	27,600
Jan 22, 2025	0.3200	0.3400	0.3200	0.3200	0.3200	19,000
Jan 21, 2025	0.3300	0.3300	0.3200	0.3200	0.3200	51,800
Jan 20, 2025	0.3000	0.3300	0.3000	0.3300	0.3300	6,600
Jan 17, 2025	0.2900	0.3200	0.2900	0.3000	0.3000	9,300
Jan 16, 2025	0.3000	0.3000	0.2800	0.2900	0.2900	3,100
Jan 15, 2025	0.2900	0.3200	0.2900	0.3000	0.3000	73,700
Jan 14, 2025	0.3000	0.3100	0.3000	0.3100	0.3100	33,500
Jan 13, 2025	0.2800	0.3100	0.2800	0.2900	0.2900	37,000
Jan 10, 2025	0.3200	0.3200	0.2800	0.3000	0.3000	71,700
Jan 9, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	1,500
Jan 8, 2025	0.3100	0.3200	0.3000	0.3200	0.3200	39,700
Jan 7, 2025	0.3300	0.3300	0.3100	0.3200	0.3200	21,100
Jan 6, 2025	0.3100	0.3300	0.3000	0.3300	0.3300	59,100
Jan 3, 2025	0.2800	0.3200	0.2800	0.3200	0.3200	21,600
Jan 2, 2025	0.2600	0.3000	0.2500	0.3000	0.3000	56,200
Dec 31, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	12,000
Dec 30, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	69,600
Dec 27, 2024	0.2500	0.2600	0.2400	0.2500	0.2500	135,300
Dec 24, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	118,500
Dec 23, 2024	0.2600	0.2700	0.2500	0.2600	0.2600	46,100
Dec 20, 2024	0.2700	0.2700	0.2500	0.2700	0.2700	44,300
Dec 19, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	2,500
Dec 18, 2024	0.2600	0.2800	0.2600	0.2700	0.2700	22,900
Dec 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	13,200
Dec 16, 2024	0.2800	0.3100	0.2800	0.2800	0.2800	117,800
Dec 13, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	16,000
Dec 12, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	30,900
Dec 11, 2024	0.3000	0.3200	0.3000	0.3000	0.3000	30,400
Dec 10, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	40,000
Dec 9, 2024	0.3100	0.3200	0.3000	0.3200	0.3200	42,300
Dec 6, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	12,500
Dec 5, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	47,800
Dec 4, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	20,000
Dec 3, 2024	0.3200	0.3500	0.3200	0.3200	0.3200	53,100
Dec 2, 2024	0.3000	0.3400	0.3000	0.3300	0.3300	86,400
Nov 29, 2024	0.2800	0.3400	0.2800	0.3100	0.3100	106,900
Nov 28, 2024	0.2900	0.2900	0.2700	0.2800	0.2800	15,700
Nov 27, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	92,000
Nov 26, 2024	0.2600	0.3000	0.2600	0.2800	0.2800	114,000
Nov 25, 2024	0.2800	0.2800	0.2500	0.2600	0.2600	86,000
Nov 22, 2024	0.2700	0.3000	0.2700	0.2800	0.2800	70,500
Nov 21, 2024	0.2800	0.2900	0.2700	0.2700	0.2700	31,100
Nov 20, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	53,000
Nov 19, 2024	0.2700	0.2700	0.2500	0.2600	0.2600	28,100
Nov 18, 2024	0.2700	0.2900	0.2600	0.2700	0.2700	96,400
Nov 15, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	36,800
Nov 14, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	27,900
Nov 13, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	17,500
Nov 12, 2024	0.3000	0.3100	0.2700	0.2800	0.2800	52,700
Nov 11, 2024	0.3400	0.3400	0.3000	0.3000	0.3000	75,000
Nov 8, 2024	0.3400	0.3400	0.3100	0.3200	0.3200	50,000
Nov 7, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	31,600
Nov 6, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	218,000
Nov 5, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	14,100
Nov 4, 2024	0.4500	0.4500	0.3600	0.3700	0.3700	48,700
Nov 1, 2024	0.3700	0.3800	0.3600	0.3800	0.3800	88,700
Oct 31, 2024	0.4100	0.4200	0.3500	0.3700	0.3700	408,900
Oct 30, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	30,500
Oct 29, 2024	0.3700	0.4000	0.3700	0.3900	0.3900	32,100
Oct 28, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	13,000
Oct 25, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	21,700
Oct 24, 2024	0.3500	0.3600	0.3400	0.3600	0.3600	32,200
Oct 23, 2024	0.3700	0.3900	0.3400	0.3600	0.3600	174,100
Oct 22, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	147,500
Oct 21, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	87,000
Oct 18, 2024	0.3900	0.4100	0.3700	0.3700	0.3700	98,000
Oct 17, 2024	0.4300	0.4800	0.4000	0.4000	0.4000	97,500
Oct 16, 2024	0.3800	0.4500	0.3800	0.4200	0.4200	202,900
Oct 15, 2024	0.3700	0.3800	0.3500	0.3800	0.3800	87,900
Oct 11, 2024	0.3800	0.3800	0.3500	0.3600	0.3600	64,000
Oct 10, 2024	0.3500	0.3700	0.3500	0.3600	0.3600	88,200
Oct 9, 2024	0.3500	0.3600	0.3400	0.3600	0.3600	71,500
Oct 8, 2024	0.3200	0.3600	0.3200	0.3400	0.3400	155,500
Oct 7, 2024	0.2900	0.3300	0.2800	0.3200	0.3200	111,600
Oct 4, 2024	0.2700	0.2800	0.2500	0.2800	0.2800	71,900
Oct 3, 2024	0.2700	0.3100	0.2600	0.2700	0.2700	135,800
Oct 2, 2024	0.3000	0.3100	0.2700	0.2700	0.2700	119,800
Oct 1, 2024	0.2800	0.3100	0.2800	0.3000	0.3000	94,600
Sep 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	24,700
Sep 27, 2024	0.3200	0.3200	0.2800	0.2800	0.2800	94,800
Sep 26, 2024	0.2400	0.3000	0.2400	0.3000	0.3000	153,300
Sep 25, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	6,000
Sep 24, 2024	0.2300	0.2400	0.2200	0.2200	0.2200	45,300
Sep 23, 2024	0.2200	0.2400	0.2200	0.2300	0.2300	66,100
Sep 20, 2024	0.2100	0.2200	0.2100	0.2200	0.2200	26,500
Sep 19, 2024	0.2300	0.2400	0.2200	0.2300	0.2300	63,300
Sep 18, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	53,500
Sep 17, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	16,100
Sep 16, 2024	0.2400	0.2600	0.2400	0.2400	0.2400	10,800
Sep 13, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	4,600
Sep 12, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	22,500
Sep 11, 2024	0.2400	0.2600	0.2400	0.2500	0.2500	265,600
Sep 10, 2024	0.2500	0.2700	0.2500	0.2500	0.2500	102,200
Sep 9, 2024	0.2700	0.2700	0.2400	0.2600	0.2600	86,600
Sep 6, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	34,700
Sep 5, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	50,500
Sep 4, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	18,000
Sep 3, 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 9, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	19,600
Aug 8, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	39,700
Aug 7, 2024	0.2600	0.2800	0.2600	0.2700	0.2700	93,900
Aug 6, 2024	0.2700	0.2700	0.2400	0.2700	0.2700	116,100
Aug 2, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	6,500
Aug 1, 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 9, 2024	0.3000	0.3200	0.2800	0.3000	0.3000	297,900
Jul 8, 2024	0.3300	0.3300	0.2800	0.2900	0.2900	136,900
Jul 5, 2024	0.3200	0.3300	0.2800	0.3100	0.3100	50,100
Jul 4, 2024	0.3200	0.3200	0.2900	0.3100	0.3100	68,800
Jul 3, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	21,900
Jul 2, 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 7, 2024	0.3400	0.3500	0.3200	0.3300	0.3300	113,400
Jun 6, 2024	0.3500	0.3600	0.3300	0.3400	0.3400	102,000
Jun 5, 2024	0.3200	0.3500	0.3200	0.3400	0.3400	152,400
Jun 4, 2024	0.3700	0.3700	0.3200	0.3300	0.3300	288,600
Jun 3, 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
May 13, 2024	0.4100	0.4200	0.4000	0.4000	0.4000	33,700
May 10, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	115,100
May 9, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	76,900
May 8, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	127,200

ELBM.V Electra Battery Materials Corporation

1.4900

+1.36%

MKA.V Mkango Resources Ltd.

0.2950

-4.84%

NRM.V Noram Lithium Corp.

0.1150

0.00%

SLI.V Standard Lithium Ltd.

2.0200

+6.32%

POR.V Portofino Resources Inc.

0.0100

+100.00%

PE.V Pure Energy Minerals Limited

0.2500

0.00%

SAGE.V Sage Potash Corp.

0.2900

-3.33%

TSK.TO Talisker Resources Ltd.

0.5000

+1.01%

FPX.V FPX Nickel Corp.

0.2400

0.00%

NEXT.TO NextSource Materials Inc.

0.2200

+7.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Century Lithium Corp. (LCE.V)

Related Tickers