Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centamin Plc (OP: CELTF )

1.622 +0.017 (+1.06%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 1.610 1.622 1.610 1.622 2,030 +0.02(+1.06%)
May 16, 2024 1.605 1.605 1.605 1.605 234 +0.07(+4.90%)
May 15, 2024 1.590 1.590 1.530 1.530 3,000 -0.04(-2.86%)
May 13, 2024 1.575 0 +0.01(+0.96%)
May 10, 2024 1.585 1.585 1.560 1.560 2,900 -0.04(-2.50%)
May 09, 2024 1.560 1.600 1.550 1.600 22,515 +0.05(+3.23%)
May 08, 2024 1.550 1.600 1.536 1.550 4,961 -0.05(-3.05%)
May 07, 2024 1.548 1.600 1.548 1.599 2,176 +0.04(+2.49%)
May 06, 2024 1.549 1.600 1.490 1.560 12,350 +0.04(+2.30%)
May 03, 2024 1.545 1.545 1.525 1.525 1,750 +0.04(+3.04%)
May 02, 2024 1.537 1.580 1.480 1.480 18,118 -0.05(-3.39%)
May 01, 2024 1.532 1.532 1.532 1.532 4,250 -0.02(-1.16%)
Apr 30, 2024 1.580 1.580 1.550 1.550 300 -0.01(-0.96%)
Apr 29, 2024 1.570 1.600 1.565 1.565 38,805 -0.02(-0.95%)
Apr 26, 2024 1.570 1.580 1.555 1.580 6,302 +0.09(+6.04%)
Apr 25, 2024 1.490 1.520 1.490 1.490 9,101 -0.07(-4.58%)
Apr 24, 2024 1.562 1.562 1.562 1.562 200 +0.02(+1.07%)
Apr 22, 2024 1.545 0 -0.04(-2.59%)
Apr 19, 2024 1.550 1.586 1.550 1.586 17,500 -0.01(-0.51%)
Apr 17, 2024 1.594 154 +0.00(+0.26%)
Apr 16, 2024 1.540 1.610 1.540 1.590 9,587 +0.01(+0.53%)
Apr 15, 2024 1.602 1.602 1.582 1.582 17,702 +0.01(+0.67%)
Apr 12, 2024 1.610 1.638 1.571 1.571 48,924 -0.04(-2.42%)
Apr 11, 2024 1.605 1.610 1.585 1.610 11,097 +0.03(+1.90%)
Apr 10, 2024 1.570 1.595 1.520 1.580 11,648 -0.02(-1.56%)
Apr 09, 2024 1.550 1.605 1.550 1.605 16,555 +0.05(+3.55%)
Apr 08, 2024 1.500 1.550 1.490 1.550 58,880 +0.05(+3.68%)
Apr 05, 2024 1.450 1.500 1.450 1.495 55,052 +0.01(+0.88%)
Apr 04, 2024 1.440 1.482 1.430 1.482 35,150 +0.00(+0.14%)
Apr 03, 2024 1.460 1.480 1.460 1.480 3,485 +0.00(+0.00%)
Apr 02, 2024 1.428 1.480 1.428 1.480 604 +0.08(+6.02%)
Apr 01, 2024 1.396 1.410 1.396 1.396 2,100 +0.01(+0.42%)
Mar 28, 2024 1.370 1.440 1.370 1.390 37,484 +0.01(+0.73%)
Mar 27, 2024 1.374 1.381 1.350 1.380 22,036 +0.05(+3.76%)
Mar 22, 2024 1.330 1 -0.08(-5.67%)
Mar 21, 2024 1.410 1.410 1.400 1.410 18,620 +0.06(+4.44%)
Mar 20, 2024 1.350 1.350 1.350 1.350 2,087 +0.00(+0.00%)
Mar 19, 2024 1.350 1.350 1.350 1.350 1,070 +0.00(+0.17%)
Mar 18, 2024 1.330 1.348 1.330 1.348 36,000 -0.01(-0.90%)
Mar 15, 2024 1.331 1.360 1.331 1.360 325 +0.05(+3.48%)
Mar 14, 2024 1.360 1.360 1.290 1.314 2,600 -0.02(-1.18%)
Mar 13, 2024 1.330 1.330 1.330 1.330 1,000 +0.00(+0.00%)
Mar 12, 2024 1.340 1.340 1.330 1.330 11,150 +0.01(+0.38%)
Mar 08, 2024 1.325 0 -0.01(-0.38%)
Mar 07, 2024 1.337 1.340 1.330 1.330 3,390 +0.01(+0.76%)
Mar 06, 2024 1.350 1.350 1.290 1.320 23,370 +0.02(+1.73%)
Mar 05, 2024 1.240 1.298 1.240 1.298 3,074 +0.06(+5.23%)
Mar 04, 2024 1.140 1.233 1.140 1.233 5,350 +0.07(+5.65%)
Mar 01, 2024 1.110 1.173 1.110 1.167 4,100 -0.02(-1.92%)
Feb 29, 2024 1.180 1.190 1.180 1.190 49,114 +0.02(+1.71%)
Feb 28, 2024 1.170 1.180 1.168 1.170 72,913 +0.01(+1.23%)
Feb 26, 2024 1.156 52 -0.00(-0.36%)
Feb 23, 2024 1.143 1.160 1.142 1.160 1,600 +0.01(+0.88%)
Feb 22, 2024 1.150 1.150 1.150 1.150 230 -0.03(-2.55%)
Feb 21, 2024 1.189 1.189 1.145 1.180 47,678 +0.01(+1.29%)
Feb 20, 2024 1.165 1.165 1.165 1.165 100 -0.03(-2.92%)
Feb 16, 2024 1.200 1.200 1.200 1.200 3,030 +0.03(+2.56%)
Feb 15, 2024 1.174 1.180 1.170 1.170 36,577 +0.02(+1.74%)
Feb 14, 2024 1.150 1.150 1.150 1.150 250 -0.01(-0.86%)
Feb 13, 2024 1.160 1.160 1.160 1.160 1,007 -0.02(-1.69%)
Feb 08, 2024 1.180 0 +0.02(+1.37%)
Feb 07, 2024 1.164 1.164 1.164 1.164 625 -0.05(-3.80%)
Feb 02, 2024 1.210 0 +0.00(+0.17%)
Feb 01, 2024 1.210 1.210 1.200 1.208 2,640 -0.05(-4.28%)
Jan 31, 2024 1.262 1.262 1.262 1.262 3,130 +0.03(+2.77%)
Jan 29, 2024 1.228 3,000 -0.01(-0.66%)
Jan 24, 2024 1.236 50 +0.07(+5.66%)
Jan 19, 2024 1.170 80 -0.07(-5.65%)
Jan 18, 2024 1.240 1.240 1.240 1.240 842 +0.09(+7.83%)
Jan 17, 2024 1.150 1.150 1.150 1.150 1,000 -0.06(-4.96%)
Jan 16, 2024 1.220 1.220 1.175 1.210 9,140 +0.00(+0.00%)
Jan 12, 2024 1.210 1.210 1.210 1.210 500 -0.02(-1.63%)
Jan 10, 2024 1.230 6 +0.03(+2.50%)
Jan 08, 2024 1.200 0 -0.02(-1.23%)
Jan 05, 2024 1.215 1.215 1.215 1.215 2,000 -0.04(-3.49%)
Jan 03, 2024 1.259 0 -0.00(-0.08%)
Jan 02, 2024 1.260 1.260 1.260 1.260 600 +0.00(+0.00%)
Dec 27, 2023 1.260 1,001 +0.03(+2.44%)
Dec 26, 2023 1.230 1.230 1.230 1.230 1,000 -0.01(-0.81%)
Dec 19, 2023 1.240 0 -0.01(-0.80%)
Dec 18, 2023 1.260 1.260 1.250 1.250 4,500 +0.02(+1.63%)
Dec 15, 2023 1.260 1.260 1.230 1.230 14,600 -0.05(-3.91%)
Dec 14, 2023 1.250 1.280 1.250 1.280 2,300 +0.10(+8.94%)
Dec 12, 2023 1.175 0 +0.01(+0.43%)
Dec 08, 2023 1.170 0 -0.12(-9.44%)
Dec 04, 2023 1.292 25 +0.12(+9.96%)
Nov 29, 2023 1.175 0 -0.04(-3.49%)
Nov 28, 2023 1.190 1.218 1.190 1.218 600 +0.06(+5.41%)
Nov 27, 2023 1.170 1.170 1.155 1.155 950 +0.07(+6.48%)
Nov 22, 2023 1.085 0 +0.00(+0.35%)
Nov 21, 2023 1.120 1.120 1.081 1.081 693 -0.04(-3.92%)
Nov 20, 2023 1.100 1.125 1.100 1.125 2,185 +0.03(+3.21%)
Nov 17, 2023 1.090 1.090 1.090 1.090 1,800 -0.02(-1.80%)
Nov 16, 2023 1.090 1.110 1.090 1.110 1,200 +0.00(+0.32%)
Nov 14, 2023 1.107 0 +0.09(+8.91%)
Nov 13, 2023 1.016 1.016 1.016 1.016 22,000 -0.04(-4.07%)
Nov 09, 2023 1.059 50 +0.05(+4.86%)
Nov 08, 2023 1.040 1.040 1.010 1.010 1,500 -0.03(-3.35%)
Nov 07, 2023 1.045 1.045 1.045 1.045 1,500 +0.01(+0.91%)
Nov 06, 2023 1.057 1.058 1.030 1.036 14,989 -0.04(-3.67%)
Nov 03, 2023 1.044 1.075 1.044 1.075 12,000 +0.05(+4.88%)
Nov 02, 2023 0.9890 1.025 0.9890 1.025 611 -0.03(-2.38%)
Oct 26, 2023 1.050 0 +0.05(+5.00%)
Oct 23, 2023 1.000 0 -0.01(-0.55%)
Oct 19, 2023 1.006 105 -0.01(-1.42%)
Oct 18, 2023 1.040 1.040 1.017 1.020 4,001 -0.01(-1.16%)
Oct 17, 2023 1.040 1.040 1.020 1.032 6,300 +0.01(+0.49%)
Oct 16, 2023 1.035 1.060 1.027 1.027 6,000 -0.03(-3.11%)
Oct 13, 2023 1.060 1.070 1.040 1.060 3,150 +0.05(+4.43%)
Oct 12, 2023 1.010 1.040 1.010 1.015 8,000 +0.02(+2.46%)
Oct 10, 2023 0.9906 0 -0.00(-0.44%)
Oct 09, 2023 0.9950 0.9950 0.9950 0.9950 350 +0.04(+3.65%)
Oct 06, 2023 0.9775 0.9775 0.9600 0.9600 2,900 -0.01(-1.03%)
Oct 05, 2023 0.9600 0.9750 0.9600 0.9700 6,750 -0.03(-2.68%)
Oct 03, 2023 0.9967 40 -0.00(-0.33%)
Oct 02, 2023 1.000 1.000 1.000 1.000 1,000 -0.04(-4.27%)
Sep 29, 2023 1.045 1.045 1.045 1.045 186 -0.05(-4.60%)
Sep 21, 2023 1.095 0 -0.01(-0.45%)
Sep 20, 2023 1.100 1.100 1.100 1.100 1,000 -0.07(-5.98%)
Sep 18, 2023 1.170 101 +0.08(+7.34%)
Sep 15, 2023 1.110 1.110 1.090 1.090 2,000 -0.01(-1.36%)
Sep 14, 2023 1.105 1.105 1.105 1.105 200 +0.05(+5.24%)
Sep 11, 2023 1.050 0 -0.03(-3.23%)
Sep 08, 2023 1.085 1.085 1.085 1.085 700 +0.03(+2.69%)
Sep 07, 2023 1.078 1.078 1.057 1.057 3,000 -0.06(-5.66%)
Aug 31, 2023 1.120 63 +0.02(+1.82%)
Aug 30, 2023 1.186 1.186 1.100 1.100 46,800 -0.02(-2.19%)
Aug 28, 2023 1.125 0 -0.03(-2.21%)
Aug 23, 2023 1.150 0 +0.06(+5.50%)
Aug 22, 2023 1.050 1.090 1.050 1.090 4,000 +0.02(+1.87%)
Aug 21, 2023 1.030 1.070 1.030 1.070 1,300 -0.04(-4.04%)
Aug 16, 2023 1.115 0 -0.01(-1.33%)
Aug 15, 2023 1.110 1.150 1.110 1.130 6,801 -0.05(-4.24%)
Aug 10, 2023 1.180 30 +0.03(+3.06%)
Aug 09, 2023 1.145 1.145 1.145 1.145 1,000 -0.03(-2.97%)
Aug 07, 2023 1.180 100 +0.01(+0.51%)
Aug 04, 2023 1.208 1.250 1.170 1.174 3,020 -0.04(-2.98%)
Aug 03, 2023 1.210 1.210 1.210 1.210 3,000 +0.07(+6.14%)
Aug 02, 2023 1.195 1.195 1.140 1.140 4,500 -0.11(-8.80%)
Aug 01, 2023 1.250 1.250 1.250 1.250 3,000 +0.05(+4.17%)
Jul 31, 2023 1.210 1.253 1.200 1.200 10,400 +0.05(+4.35%)
Jul 28, 2023 1.270 1.270 1.150 1.150 3,055 -0.02(-1.71%)
Jul 27, 2023 1.170 1.170 1.170 1.170 1,000 -0.09(-7.51%)
Jul 26, 2023 1.265 1.265 1.230 1.265 2,100 +0.03(+2.22%)
Jul 25, 2023 1.238 1.238 1.238 1.238 300 +0.02(+1.43%)
Jul 21, 2023 1.220 50 -0.04(-3.17%)
Jul 20, 2023 1.260 1.260 1.260 1.260 10,000 +0.11(+9.57%)
Jul 11, 2023 1.150 0 +0.07(+6.48%)
Jul 10, 2023 1.080 1.080 1.080 1.080 225 -0.07(-6.49%)
Jul 05, 2023 1.155 0 -0.02(-2.12%)
Jul 03, 2023 1.180 1.180 1.180 1.180 500 +0.01(+1.03%)
Jun 28, 2023 1.168 0 -0.01(-1.02%)
Jun 27, 2023 1.130 1.180 1.130 1.180 1,975 +0.00(+0.00%)
Jun 23, 2023 1.180 4 +0.00(+0.00%)
Jun 21, 2023 1.180 0 -0.01(-0.84%)
Jun 20, 2023 1.190 1.190 1.190 1.190 11,000 +0.05(+4.29%)
Jun 12, 2023 1.141 35 -0.06(-4.92%)
Jun 09, 2023 1.200 1.200 1.200 1.200 586 -0.04(-3.15%)
Jun 08, 2023 1.202 1.239 1.202 1.239 3,100 -0.01(-0.88%)
Jun 05, 2023 1.250 0 +0.00(+0.00%)
Jun 02, 2023 1.250 1.250 1.250 1.250 8,058 -0.02(-1.96%)
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.