Centamin Plc (TSX: CEE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	1.490			1.510	2,450	+0.00(+0.00%)
Jan 28, 2022	1.500	1.530	1.500	1.510	7,125	+0.00(+0.00%)
Jan 27, 2022	1.520	1.520	1.490	1.510	15,895	-0.04(-2.58%)
Jan 26, 2022	1.590	1.590	1.530	1.550	15,000	-0.05(-3.13%)
Jan 25, 2022	1.570	1.600	1.570	1.600	19,426	+0.06(+3.90%)
Jan 24, 2022	1.600	1.600	1.520	1.540	15,507	-0.09(-5.52%)
Jan 21, 2022	1.630	1.640	1.610	1.630	35,290	-0.01(-0.61%)
Jan 20, 2022	1.630	1.670	1.620	1.640	69,931	+0.03(+1.86%)
Jan 19, 2022	1.540	1.630	1.540	1.610	28,173	+0.07(+4.55%)
Jan 18, 2022	1.560	1.560	1.540	1.540	12,120	-0.07(-4.35%)
Jan 17, 2022	1.570	1.610	1.560	1.610	13,703	+0.06(+3.87%)
Jan 14, 2022	1.550	1.570	1.550	1.550	17,300	-0.01(-0.64%)
Jan 13, 2022	1.570	1.570	1.560	1.560	3,410	+0.01(+0.65%)
Jan 12, 2022	1.550	1.580	1.530	1.550	122,107	+0.00(+0.00%)
Jan 11, 2022	1.530	1.560	1.530	1.550	9,905	+0.00(+0.00%)
Jan 10, 2022	1.530	1.580	1.510	1.550	59,445	-0.01(-0.64%)
Jan 07, 2022	1.530	1.560	1.530	1.560	50,630	+0.06(+4.00%)
Jan 06, 2022	1.500	1.510	1.500	1.500	7,241	-0.04(-2.60%)
Jan 05, 2022	1.540	1.540	1.520	1.540	10,799	+0.01(+0.65%)
Jan 04, 2022	1.510	1.550	1.500	1.530	45,830	+0.02(+1.32%)
Dec 31, 2021		1.510	1.510	1.510	0	+0.02(+1.34%)
Dec 30, 2021	1.510	1.520	1.460	1.490	62,820	-0.01(-0.67%)
Dec 29, 2021	1.490	1.520	1.480	1.500	28,761	+0.00(+0.00%)
Dec 23, 2021		1.500	1.500	1.500	0	+0.01(+0.67%)
Dec 22, 2021	1.480	1.500	1.480	1.490	13,297	+0.02(+1.36%)
Dec 21, 2021	1.480	1.480	1.470	1.470	13,656	+0.01(+0.68%)
Dec 20, 2021	1.500	1.500	1.460	1.460	2,315	-0.04(-2.67%)
Dec 17, 2021	1.470	1.500	1.440	1.500	57,212	+0.06(+4.17%)
Dec 16, 2021	1.440	1.450	1.420	1.440	47,515	+0.05(+3.60%)
Dec 15, 2021	1.400	1.400	1.380	1.390	58,740	-0.01(-0.71%)
Dec 14, 2021	1.410	1.410	1.390	1.400	29,049	-0.03(-2.10%)
Dec 13, 2021	1.430	1.510	1.400	1.430	121,882	-0.02(-1.38%)
Dec 10, 2021	1.470	1.470	1.450	1.450	40,688	-0.02(-1.36%)
Dec 09, 2021	1.510	1.510	1.460	1.470	118,451	-0.07(-4.55%)
Dec 08, 2021	1.540	1.540	1.510	1.540	116,868	+0.01(+0.65%)
Dec 07, 2021	1.550	1.550	1.530	1.530	19,457	+0.00(+0.00%)
Dec 06, 2021	1.580	1.580	1.510	1.530	18,468	-0.04(-2.55%)
Dec 03, 2021	1.560	1.570	1.530	1.570	29,188	+0.00(+0.00%)
Dec 02, 2021	1.590	1.600	1.570	1.570	19,631	-0.03(-1.88%)
Dec 01, 2021	1.630	1.630	1.600	1.600	3,327	-0.03(-1.84%)
Nov 30, 2021	1.650	1.680	1.610	1.630	35,603	+0.01(+0.62%)
Nov 29, 2021	1.620	1.620	1.580	1.620	23,405	-0.01(-0.61%)
Nov 26, 2021	1.610	1.630	1.610	1.630	6,240	+0.05(+3.16%)
Nov 25, 2021	1.590	1.600	1.580	1.580	4,480	+0.00(+0.00%)
Nov 24, 2021	1.600	1.600	1.580	1.580	60,012	-0.07(-4.24%)
Nov 23, 2021	1.660	1.660	1.650	1.650	9,100	-0.01(-0.60%)
Nov 22, 2021	1.680	1.680	1.640	1.660	32,300	-0.07(-4.05%)
Nov 19, 2021	1.740	1.740	1.720	1.730	2,680	-0.04(-2.26%)
Nov 18, 2021	1.780	1.770	1.770	1.770	2,850	-0.02(-1.12%)
Nov 17, 2021	1.760	1.800	1.760	1.790	6,179	+0.04(+2.29%)
Nov 16, 2021	1.750	1.780	1.750	1.750	8,540	-0.01(-0.57%)
Nov 15, 2021	1.750	1.770	1.740	1.760	23,151	+0.02(+1.15%)
Nov 12, 2021	1.750	1.760	1.740	1.740	26,265	-0.02(-1.14%)
Nov 11, 2021	1.730	1.780	1.730	1.760	98,140	+0.09(+5.39%)
Nov 10, 2021	1.680			1.670	30,090	+0.06(+3.73%)
Nov 09, 2021	1.630	1.660	1.610	1.610	8,061	-0.02(-1.23%)
Nov 08, 2021	1.610	1.630	1.600	1.630	8,120	+0.03(+1.87%)
Nov 05, 2021	1.550	1.610	1.540	1.600	151,647	+0.05(+3.23%)
Nov 04, 2021	1.580	1.580	1.550	1.550	25,499	-0.01(-0.64%)
Nov 03, 2021	1.560	1.580	1.540	1.560	37,110	-0.01(-0.64%)
Nov 02, 2021	1.560	1.570	1.540	1.570	101,030	-0.03(-1.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.