Centamin Plc (TSX: CEE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022				1.300	0	+0.01(+0.78%)
Jul 28, 2022	1.260	1.300	1.260	1.290	15,400	+0.03(+2.38%)
Jul 27, 2022	1.240	1.270	1.230	1.260	59,411	+0.00(+0.00%)
Jul 26, 2022	1.220	1.260	1.220	1.260	8,200	+0.04(+3.28%)
Jul 25, 2022	1.230	1.230	1.210	1.220	7,150	-0.01(-0.81%)
Jul 22, 2022	1.250	1.270	1.230	1.230	47,569	+0.00(+0.00%)
Jul 21, 2022	1.190	1.230	1.190	1.230	79,226	+0.02(+1.65%)
Jul 20, 2022	1.220	1.240	1.210	1.210	22,477	+0.02(+1.68%)
Jul 19, 2022	1.200	1.220	1.180	1.190	13,995	-0.01(-0.83%)
Jul 18, 2022	1.190	1.200	1.180	1.200	13,707	+0.05(+4.35%)
Jul 15, 2022	1.170	1.210	1.150	1.150	26,640	-0.03(-2.54%)
Jul 14, 2022	1.210	1.210	1.150	1.180	31,954	-0.03(-2.48%)
Jul 13, 2022	1.180	1.230	1.180	1.210	7,054	+0.01(+0.83%)
Jul 12, 2022	1.210	1.220	1.200	1.200	850	-0.01(-0.83%)
Jul 11, 2022	1.220	1.240	1.210	1.210	17,103	-0.04(-3.20%)
Jul 08, 2022	1.270	1.270	1.250	1.250	37,400	+0.04(+3.31%)
Jul 07, 2022	1.230	1.250	1.210	1.210	1,100	+0.02(+1.68%)
Jul 06, 2022	1.200	1.200	1.160	1.190	26,337	-0.02(-1.65%)
Jul 05, 2022	1.240	1.250	1.190	1.210	32,212	-0.03(-2.42%)
Jun 30, 2022				1.240	21	+0.01(+0.81%)
Jun 29, 2022	1.250	1.250	1.230	1.230	7,601	-0.03(-2.38%)
Jun 28, 2022	1.270	1.270	1.260	1.260	212	-0.02(-1.56%)
Jun 27, 2022	1.270	1.300	1.270	1.280	24,621	+0.00(+0.00%)
Jun 24, 2022	1.260	1.290	1.260	1.280	9,055	+0.02(+1.59%)
Jun 23, 2022	1.270	1.280	1.260	1.260	62,650	-0.05(-3.82%)
Jun 22, 2022	1.310	1.340	1.310	1.310	87,500	+0.01(+0.77%)
Jun 21, 2022	1.290	1.320	1.290	1.300	9,200	+0.01(+0.78%)
Jun 20, 2022	1.280	1.290	1.280	1.290	4,000	+0.02(+1.57%)
Jun 17, 2022	1.260	1.280	1.260	1.270	13,900	+0.04(+3.25%)
Jun 16, 2022	1.200	1.250	1.150	1.230	29,875	+0.01(+0.82%)
Jun 15, 2022	1.220	1.220	1.180	1.220	44,080	-0.04(-3.17%)
Jun 14, 2022	1.270	1.270	1.150	1.260	336,193	-0.01(-0.79%)
Jun 13, 2022	1.320	1.320	1.270	1.270	14,763	-0.05(-3.79%)
Jun 10, 2022	1.280	1.340	1.260	1.320	86,364	+0.03(+2.33%)
Jun 09, 2022	1.300	1.300	1.290	1.290	20,600	-0.02(-1.53%)
Jun 08, 2022	1.300	1.330	1.300	1.310	6,005	+0.00(+0.00%)
Jun 07, 2022	1.290	1.330	1.290	1.310	21,638	-0.01(-0.76%)
Jun 06, 2022	1.310	1.330	1.270	1.320	59,860	-0.05(-3.65%)
Jun 03, 2022	1.350	1.400	1.350	1.370	95,830	+0.02(+1.48%)
Jun 02, 2022	1.300	1.370	1.300	1.350	7,016	-0.01(-0.74%)
Jun 01, 2022	1.320	1.360	1.320	1.360	1,100	+0.08(+6.25%)
May 31, 2022	1.320	1.340	1.280	1.280	42,912	-0.06(-4.48%)
May 30, 2022	1.340	1.340	1.320	1.340	2,435	+0.00(+0.00%)
May 27, 2022	1.350	1.350	1.330	1.340	9,130	-0.01(-0.74%)
May 26, 2022	1.360	1.360	1.340	1.350	28,304	-0.01(-0.74%)
May 25, 2022	1.380	1.390	1.360	1.360	10,310	-0.03(-2.16%)
May 24, 2022	1.380	1.410	1.360	1.390	68,200	+0.04(+2.96%)
May 20, 2022				1.350	0	-0.04(-2.88%)
May 19, 2022	1.320	1.430	1.290	1.390	172,866	-0.04(-2.80%)
May 18, 2022	1.370	1.430	1.320	1.430	57,465	+0.03(+2.14%)
May 17, 2022	1.350	1.400	1.350	1.400	21,552	+0.06(+4.48%)
May 16, 2022	1.360	1.360	1.330	1.340	6,317	-0.02(-1.47%)
May 13, 2022	1.290	1.360	1.290	1.360	4,400	+0.08(+6.25%)
May 12, 2022	1.370	1.370	1.260	1.280	98,372	-0.11(-7.91%)
May 11, 2022	1.410	1.410	1.380	1.390	47,638	-0.01(-0.71%)
May 10, 2022	1.430	1.440	1.390	1.400	84,970	-0.01(-0.71%)
May 09, 2022	1.420	1.440	1.400	1.410	129,123	-0.04(-2.76%)
May 06, 2022	1.440	1.490	1.420	1.450	24,109	+0.01(+0.69%)
May 05, 2022	1.470	1.480	1.420	1.440	58,123	-0.05(-3.36%)
May 04, 2022	1.470	1.490	1.440	1.490	22,520	+0.01(+0.68%)
May 03, 2022	1.450	1.500	1.450	1.480	39,709	+0.03(+2.07%)

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.