Centamin Plc (TSX: CEE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2022	1.450	1.470	1.450	1.450	16,591	-0.02(-1.36%)
Apr 29, 2022	1.440	1.470	1.440	1.470	16,160	+0.03(+2.08%)
Apr 28, 2022	1.430	1.450	1.420	1.440	144,320	+0.00(+0.00%)
Apr 27, 2022	1.460	1.460	1.440	1.440	47,667	-0.02(-1.37%)
Apr 26, 2022	1.470	1.480	1.450	1.460	27,100	+0.00(+0.00%)
Apr 25, 2022	1.460	1.460	1.430	1.460	15,043	-0.03(-2.01%)
Apr 22, 2022	1.490	1.490	1.470	1.490	44,900	+0.01(+0.68%)
Apr 21, 2022	1.520	1.520	1.470	1.480	22,735	-0.03(-1.99%)
Apr 20, 2022	1.500	1.550	1.470	1.510	221,609	-0.07(-4.43%)
Apr 19, 2022	1.600	1.610	1.580	1.580	72,484	-0.05(-3.07%)
Apr 18, 2022	1.590	1.630	1.590	1.630	16,460	+0.02(+1.24%)
Apr 14, 2022				1.610	0	+0.00(+0.00%)
Apr 13, 2022	1.610	1.630	1.610	1.610	42,759	+0.02(+1.26%)
Apr 12, 2022	1.550	1.610	1.550	1.590	58,400	+0.04(+2.58%)
Apr 11, 2022	1.550	1.570	1.540	1.550	17,016	+0.02(+1.31%)
Apr 08, 2022	1.510	1.550	1.510	1.530	59,324	+0.02(+1.32%)
Apr 07, 2022	1.500	1.520	1.500	1.510	5,602	+0.01(+0.67%)
Apr 06, 2022	1.510	1.520	1.500	1.500	12,701	+0.00(+0.00%)
Apr 05, 2022	1.520	1.520	1.490	1.500	18,199	-0.02(-1.32%)
Apr 04, 2022	1.520	1.540	1.520	1.520	29,140	+0.03(+2.01%)
Apr 01, 2022	1.500	1.500	1.490	1.490	41,163	-0.02(-1.32%)
Mar 31, 2022	1.500	1.520	1.490	1.510	73,600	+0.02(+1.34%)
Mar 30, 2022	1.490	1.510	1.490	1.490	10,315	+0.00(+0.00%)
Mar 29, 2022	1.470	1.490	1.440	1.490	37,904	+0.00(+0.00%)
Mar 28, 2022	1.490	1.490	1.470	1.490	35,944	+0.00(+0.00%)
Mar 25, 2022	1.470	1.500	1.470	1.490	24,470	+0.00(+0.00%)
Mar 24, 2022	1.490	1.510	1.490	1.490	32,667	+0.02(+1.36%)
Mar 23, 2022	1.470	1.510	1.450	1.470	128,375	-0.04(-2.65%)
Mar 22, 2022	1.490	1.510	1.450	1.510	275,803	+0.01(+0.67%)
Mar 21, 2022	1.490	1.510	1.470	1.500	69,332	-0.01(-0.66%)
Mar 18, 2022	1.530	1.530	1.500	1.510	61,235	-0.04(-2.58%)
Mar 17, 2022	1.520	1.570	1.520	1.550	26,610	+0.05(+3.33%)
Mar 16, 2022	1.530	1.540	1.460	1.500	242,202	-0.15(-9.09%)
Mar 15, 2022	1.600	1.670	1.600	1.650	21,062	-0.01(-0.60%)
Mar 14, 2022	1.680	1.700	1.640	1.660	41,974	-0.08(-4.60%)
Mar 11, 2022	1.690	1.750	1.670	1.740	90,249	-0.02(-1.14%)
Mar 10, 2022	1.760	1.800	1.740	1.760	29,694	+0.07(+4.14%)
Mar 09, 2022	1.660	1.690	1.630	1.690	101,872	-0.09(-5.06%)
Mar 08, 2022	1.790	1.890	1.730	1.780	270,067	-0.02(-1.11%)
Mar 07, 2022	1.790	1.820	1.750	1.800	99,899	+0.08(+4.65%)
Mar 04, 2022	1.700	1.760	1.660	1.720	35,379	+0.00(+0.00%)
Mar 03, 2022	1.700	1.730	1.680	1.720	63,900	-0.04(-2.27%)
Mar 02, 2022	1.760	1.800	1.750	1.760	17,901	-0.01(-0.56%)

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.