Australia markets open in 28 minutes

Centaurus Metals Limited (CTTZF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2800+0.0050 (+1.82%)
At close: 01:54PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.28210.28210.28000.28000.280019,200
01 May 20240.27500.27500.27500.27500.27505,000
30 Apr 20240.28160.28160.28160.28160.2816106,865
29 Apr 20240.31400.31400.31400.31400.314050,000
26 Apr 20240.26160.27000.26160.27000.270059,119
25 Apr 20240.29570.29570.26000.27590.275921,719
24 Apr 20240.24500.24500.24500.24500.2450-
23 Apr 20240.27240.27240.24500.24500.24504,359
22 Apr 20240.25000.30360.25000.27820.278213,515
19 Apr 20240.25000.26260.23000.26260.262690,911
18 Apr 20240.23610.23610.23610.23610.2361100
17 Apr 20240.25000.25000.23740.24250.24251,571,440
16 Apr 20240.25000.26160.24330.25000.25003,050
15 Apr 20240.22790.22790.22790.22790.2279-
12 Apr 20240.24400.25830.22790.22790.227974,627
11 Apr 20240.24270.26320.24270.26320.263259,152
10 Apr 20240.22000.25310.22000.23300.233040,810
09 Apr 20240.26740.26740.24370.24480.244856,800
08 Apr 20240.21000.21000.21000.21000.2100-
05 Apr 20240.21460.21910.21000.21000.210067,024
04 Apr 20240.23970.23970.20690.22330.2233111,255
03 Apr 20240.21000.21000.20000.20500.2050114,700
02 Apr 20240.20000.22480.20000.21000.2100184,533
01 Apr 20240.23400.23400.23000.23290.232912,102
28 Mar 20240.23360.23400.21000.23400.234051,767
27 Mar 20240.20000.23570.20000.23570.2357346,461
26 Mar 20240.21000.22380.21000.22380.2238110,420
25 Mar 20240.21100.23000.21000.22760.2276417,730
22 Mar 20240.24040.24040.21020.21020.21021,701
21 Mar 20240.23000.23000.23000.23000.2300230,327
20 Mar 20240.23100.23100.23100.23100.2310200
19 Mar 20240.19940.21000.19940.21000.21001,021,146
18 Mar 20240.20320.23070.20320.23070.2307258,370
15 Mar 20240.19690.23340.19650.19650.1965128,164
14 Mar 20240.20400.23340.19840.19840.198412,745
13 Mar 20240.17000.19500.16010.16010.16011,232,880
12 Mar 20240.19000.19000.19000.19000.1900203,435
11 Mar 20240.18290.18290.18000.18000.1800144,567
08 Mar 20240.19760.19760.19760.19760.197612,980
07 Mar 20240.19340.19340.19340.19340.193431,320
06 Mar 20240.18500.18500.18500.18500.18505,465
05 Mar 20240.18010.20510.18010.20500.205028,717
04 Mar 20240.18560.18560.15250.18000.180017,000
01 Mar 20240.15100.15100.15100.15100.151064,498
29 Feb 20240.15100.18000.15100.17620.17627,000
28 Feb 20240.17500.17500.17500.17500.17502,005
27 Feb 20240.19660.19660.17000.17350.1735100,313
26 Feb 20240.20070.20070.17000.17000.1700101,766
23 Feb 20240.19430.19430.19430.19430.19432,501
22 Feb 20240.22190.22190.17300.19280.192855,760
21 Feb 20240.18000.21400.18000.21400.214025,697
20 Feb 20240.20000.22060.18800.22060.220632,528
16 Feb 20240.21000.21000.18500.18500.185058,848
15 Feb 20240.22260.22260.19000.20000.200074,031
14 Feb 20240.21000.22810.20150.20700.207040,790
13 Feb 20240.20000.22680.20000.21000.210026,504
12 Feb 20240.22260.22260.21840.21850.21852,660
09 Feb 20240.24000.24030.20000.20000.200042,656
08 Feb 20240.20000.23300.20000.23000.230021,400
07 Feb 20240.19770.20750.19770.20750.2075169,539
06 Feb 20240.19500.19500.19500.19500.1950-
05 Feb 20240.19500.19800.19010.19500.1950187,560
02 Feb 20240.22000.22000.21170.21170.2117116,433
01 Feb 20240.19910.20330.19910.20330.2033201,504
31 Jan 20240.21300.21300.20500.20500.205070,195
30 Jan 20240.23050.23050.21000.21000.210038,047
29 Jan 20240.23910.23910.23910.23910.2391-
26 Jan 20240.21000.23950.20000.23910.239155,823
25 Jan 20240.22000.22000.19940.19940.199465,853
24 Jan 20240.23640.23680.23640.23680.236816,074
23 Jan 20240.23260.23260.20000.22000.220013,900
22 Jan 20240.25010.25220.23740.23740.237442,615
19 Jan 20240.27000.27000.26000.26050.260530,287
18 Jan 20240.30000.30410.27710.29000.290011,688
17 Jan 20240.30000.30000.30000.30000.30003,333
16 Jan 20240.31640.32000.31640.32000.32004,976
12 Jan 20240.32000.32000.32000.32000.320025,600
11 Jan 20240.36550.36550.32410.32410.324151,440
10 Jan 20240.36000.36000.36000.36000.36001,403
09 Jan 20240.33400.33400.33400.33400.33401,400
08 Jan 20240.33070.33070.32150.32150.32151,150
05 Jan 20240.39580.39580.39580.39580.3958-
04 Jan 20240.39580.39580.39580.39580.3958-
03 Jan 20240.39580.39580.39580.39580.3958-
02 Jan 20240.39580.39580.39580.39580.395810,000
29 Dec 20230.35500.35500.35500.35500.3550-
28 Dec 20230.35500.35500.35500.35500.355025,500
27 Dec 20230.35500.35500.35500.35500.355011,500
26 Dec 20230.31130.31130.31130.31130.311328,000
22 Dec 20230.34210.34210.34210.34210.3421-
21 Dec 20230.34210.34210.34210.34210.3421-
20 Dec 20230.34210.34210.34210.34210.342113,500
19 Dec 20230.34850.36040.34700.36010.360115,000
18 Dec 20230.33000.33000.33000.33000.330032,510
15 Dec 20230.32000.34700.32000.34700.347017,000
14 Dec 20230.30160.30160.30160.30160.3016-
13 Dec 20230.30160.30160.30160.30160.30161,093
12 Dec 20230.32100.32100.32100.32100.3210-
11 Dec 20230.32100.32100.32100.32100.3210-
08 Dec 20230.32100.32100.32100.32100.3210-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...