Advertisement
U.S. Markets closed

Centaurus Metals Limited (CTTZF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
0.32200.0000 (0.00%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20240.33220.35000.31600.32200.322051,030
Oct 17, 20240.33090.33090.31930.31930.31934,375
Oct 16, 20240.33010.33540.33010.33540.33543,200
Oct 15, 20240.36390.36390.36390.36390.36392,300
Oct 14, 20240.36660.36660.35000.35000.35002,510
Oct 11, 20240.36000.36000.36000.36000.3600-
Oct 10, 20240.32000.36000.32000.36000.360013,000
Oct 09, 20240.34990.35000.34990.35000.350013,449
Oct 08, 20240.35060.35060.35060.35060.3506-
Oct 07, 20240.38000.38990.35060.35060.35064,133
Oct 04, 20240.37120.37440.37120.37440.3744380
Oct 03, 20240.33190.38270.33190.37430.37435,240
Oct 02, 20240.31000.35500.31000.35500.355060,460
Oct 01, 20240.32000.32000.30910.30910.30919,500
Sep 30, 20240.33000.33000.32030.32050.320526,903
Sep 27, 20240.33270.34000.32700.33000.3300167,306
Sep 26, 20240.29600.34400.29600.34400.344045,453
Sep 25, 20240.31700.33000.31040.32550.325545,034
Sep 24, 20240.29000.31700.26330.31700.317040,793
Sep 23, 20240.30000.30000.30000.30000.3000-
Sep 20, 20240.27230.30500.27230.30000.300075,101
Sep 19, 20240.28000.28000.27000.27500.275046,100
Sep 18, 20240.26110.26110.26110.26110.2611181,450
Sep 17, 20240.26000.26000.25930.25930.259310,675
Sep 16, 20240.24650.24650.24650.24650.24656,500
Sep 13, 20240.26900.27000.26250.26830.268334,001
Sep 12, 20240.23550.26820.23550.26820.268274,412
Sep 11, 20240.23960.23960.23960.23960.2396-
Sep 10, 20240.23550.23960.23550.23960.23965,999
Sep 09, 20240.25000.25000.25000.25000.2500-
Sep 06, 20240.25300.25300.25000.25000.250028,098
Sep 05, 20240.26500.26500.26500.26500.2650-
Sep 04, 20240.26500.26500.26500.26500.26505,000
Sep 03, 20240.26800.26800.26800.26800.2680-
Aug 30, 20240.26500.26800.26500.26800.268017,577
Aug 29, 20240.27270.27270.27270.27270.272715,240
Aug 28, 20240.28000.28000.28000.28000.280010,029
Aug 27, 20240.26000.26000.23550.24300.243076,685
Aug 26, 20240.23410.24000.22400.24000.240094,511
Aug 23, 20240.22960.23000.22960.23000.23001,158
Aug 22, 20240.24000.24000.24000.24000.2400-
Aug 21, 20240.24000.26880.24000.24000.240016,306
Aug 20, 20240.22400.26880.22400.26880.268818,012
Aug 19, 20240.26000.26000.22400.22400.224045,000
Aug 16, 20240.25000.25000.25000.25000.25003,001
Aug 15, 20240.24490.24490.20000.21000.210031,077
Aug 14, 20240.24490.24490.24490.24490.2449300
Aug 13, 20240.23690.23690.23690.23690.2369-
Aug 12, 20240.23690.23690.21000.23690.236935,155
Aug 09, 20240.22370.27340.21000.27340.273451,300
Aug 08, 20240.21000.21000.21000.21000.210019,672
Aug 07, 20240.29090.29090.23000.23000.2300497,150
Aug 06, 20240.21000.24240.21000.24000.2400157,600
Aug 05, 20240.22700.22700.21200.22700.227020,598
Aug 02, 20240.25110.27920.25110.27920.27925,330
Aug 01, 20240.27030.27030.21000.21420.214219,460
Jul 31, 20240.25000.25000.22900.22900.229039,001
Jul 30, 20240.25000.26500.25000.26500.265011,000
Jul 29, 20240.27650.27650.27650.27650.2765100
Jul 26, 20240.23000.30500.23000.26500.265070,555
Jul 25, 20240.24000.26000.24000.26000.260055,555
Jul 24, 20240.26000.27420.23600.23600.236014,250
Jul 23, 20240.25000.25620.25000.25620.256215,000
Jul 22, 20240.24000.27000.23040.23040.2304104,281
Jul 19, 20240.27000.27000.24500.24500.245093,015
Jul 18, 20240.27000.27500.25000.26500.2650147,847
Jul 17, 20240.29000.29870.27500.29000.290078,604
Jul 16, 20240.30910.30910.27000.29920.2992150,419
Jul 15, 20240.29000.30920.27000.29460.2946139,069
Jul 12, 20240.30000.32000.28690.28750.287597,302
Jul 11, 20240.32000.32000.32000.32000.3200-
Jul 10, 20240.30000.33700.30000.32000.320040,850
Jul 09, 20240.31110.32000.30610.30610.306119,638
Jul 08, 20240.32860.32860.30000.32500.3250146,967
Jul 05, 20240.33350.33350.32220.32220.32225,300
Jul 03, 20240.29500.30120.29000.30120.301220,775
Jul 02, 20240.34000.34000.31000.31000.310046,104
Jul 01, 20240.29000.32380.28000.29600.296031,352
Jun 28, 20240.30920.30920.28500.30430.30438,262
Jun 27, 20240.30000.30000.28000.28000.28006,000
Jun 26, 20240.29000.30000.29000.30000.300026,259
Jun 25, 20240.31000.31000.29000.29000.290018,830
Jun 24, 20240.31000.31000.31000.31000.310016,098
Jun 21, 20240.30000.30000.29570.29570.295794,551
Jun 20, 20240.33000.35400.31340.33000.330079,250
Jun 18, 20240.33830.33830.32000.33820.338223,642
Jun 17, 20240.31240.31240.31240.31240.312413,300
Jun 14, 20240.30000.32000.30000.30390.3039168,000
Jun 13, 20240.35710.35710.30830.30830.308330,000
Jun 12, 20240.34470.34470.32640.34400.344027,800
Jun 11, 20240.33000.33000.30920.31000.310053,000
Jun 10, 20240.33260.33260.31000.32000.320026,825
Jun 07, 20240.32000.32000.31050.31330.313381,739
Jun 06, 20240.28390.31730.28390.29000.2900106,806
Jun 05, 20240.35290.35290.32000.34000.340028,400
Jun 04, 20240.34000.36820.34000.36820.368271,864
Jun 03, 20240.35000.36800.35000.36000.360024,958
May 31, 20240.34290.34330.34290.34330.343311,333
May 30, 20240.38030.38030.35000.35000.350038,377
May 29, 20240.35000.38090.33500.34000.3400106,009
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...