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

Centamin Plc (OP: CELTF )

1.558 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 30, 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 (%)
Apr 28, 2023 1.295 1.330 1.295 1.330 4,100 +0.03(+1.92%)
Apr 27, 2023 1.305 1.305 1.305 1.305 300 +0.01(+1.16%)
Apr 25, 2023 1.290 0 -0.02(-1.53%)
Apr 19, 2023 1.310 0 -0.01(-0.76%)
Apr 18, 2023 1.320 1.320 1.291 1.320 6,525 -0.03(-2.22%)
Apr 17, 2023 1.350 1.350 1.350 1.350 110 -0.03(-2.53%)
Apr 14, 2023 1.380 1.385 1.375 1.385 1,103 -0.01(-1.07%)
Apr 13, 2023 1.390 1.410 1.390 1.400 50,400 +0.02(+1.82%)
Apr 12, 2023 1.375 1.390 1.375 1.375 25,200 +0.03(+2.61%)
Apr 11, 2023 1.370 1.375 1.340 1.340 26,350 -0.03(-2.55%)
Apr 10, 2023 1.375 1.375 1.375 1.375 800 +0.02(+1.85%)
Apr 06, 2023 1.350 1.350 1.350 1.350 500 +0.02(+1.12%)
Apr 05, 2023 1.340 1.360 1.325 1.335 1,475 -0.01(-0.37%)
Apr 04, 2023 1.289 1.340 1.289 1.340 4,600 +0.06(+4.69%)
Apr 03, 2023 1.289 1.289 1.280 1.280 201 +0.01(+0.79%)
Mar 31, 2023 1.270 1.276 1.270 1.270 28,000 +0.00(+0.13%)
Mar 30, 2023 1.250 1.268 1.250 1.268 87,700 +0.02(+1.88%)
Mar 29, 2023 1.249 1.254 1.235 1.245 66,200 +0.02(+1.55%)
Mar 28, 2023 1.208 1.226 1.208 1.226 900 -0.04(-3.46%)
Mar 24, 2023 1.270 76 +0.01(+0.79%)
Mar 23, 2023 1.290 1.290 1.260 1.260 3,100 +0.03(+2.86%)
Mar 22, 2023 1.214 1.225 1.214 1.225 350 -0.01(-1.21%)
Mar 21, 2023 1.240 1.240 1.240 1.240 307 -0.05(-3.88%)
Mar 20, 2023 1.270 1.290 1.270 1.290 1,502 +0.03(+2.38%)
Mar 17, 2023 1.230 1.260 1.230 1.260 37,600 +0.01(+1.20%)
Mar 16, 2023 1.300 1.300 1.180 1.245 16,550 -0.06(-4.24%)
Mar 15, 2023 1.300 1.310 1.300 1.300 3,500 +0.01(+0.78%)
Mar 14, 2023 1.290 1.290 1.290 1.290 500 +0.00(+0.00%)
Mar 13, 2023 1.290 1.290 1.290 1.290 1,091 +0.07(+5.74%)
Mar 10, 2023 1.220 1.220 1.220 1.220 5,122 +0.01(+1.24%)
Mar 08, 2023 1.205 0 +0.02(+2.07%)
Mar 07, 2023 1.195 1.195 1.181 1.181 300 -0.08(-6.30%)
Mar 06, 2023 1.260 1.260 1.260 1.260 300 +0.01(+0.40%)
Mar 01, 2023 1.255 0 +0.02(+2.03%)
Feb 28, 2023 1.230 1.230 1.230 1.230 175 +0.00(+0.00%)
Feb 27, 2023 1.200 1.248 1.200 1.230 1,170 +0.00(+0.41%)
Feb 23, 2023 1.225 0 +0.00(+0.00%)
Feb 22, 2023 1.225 1.225 1.225 1.225 100 +0.04(+2.94%)
Feb 21, 2023 1.200 1.225 1.190 1.190 9,400 -0.05(-3.64%)
Feb 17, 2023 1.235 1.235 1.235 1.235 2,000 +0.04(+2.92%)
Feb 16, 2023 1.180 1.252 1.180 1.200 5,028 +0.00(+0.00%)
Feb 15, 2023 1.235 1.235 1.200 1.200 8,301 +0.00(+0.42%)
Feb 13, 2023 1.195 0 -0.04(-3.63%)
Feb 10, 2023 1.240 1.240 1.240 1.240 132 -0.04(-3.13%)
Feb 09, 2023 1.240 1.280 1.240 1.280 1,500 +0.01(+0.39%)
Feb 08, 2023 1.291 1.291 1.275 1.275 1,400 -0.01(-0.39%)
Feb 07, 2023 1.270 1.305 1.270 1.280 4,050 +0.01(+0.79%)
Feb 03, 2023 1.270 0 -0.10(-7.30%)
Feb 01, 2023 1.370 0 +0.00(+0.00%)
Jan 31, 2023 1.365 1.370 1.365 1.370 1,300 -0.01(-0.72%)
Jan 30, 2023 1.360 1.380 1.360 1.380 1,060 -0.02(-1.43%)
Jan 27, 2023 1.400 1.400 1.400 1.400 10,002 -0.02(-1.06%)
Jan 26, 2023 1.457 1.460 1.415 1.415 821 -0.03(-2.04%)
Jan 25, 2023 1.415 1.444 1.390 1.444 2,400 +0.03(+2.08%)
Jan 23, 2023 1.415 0 -0.01(-0.91%)
Jan 20, 2023 1.428 1.428 1.428 1.428 375 -0.05(-3.51%)
Jan 18, 2023 1.480 0 +0.02(+1.72%)
Jan 17, 2023 1.460 1.460 1.455 1.455 675 -0.04(-3.00%)
Jan 13, 2023 1.500 1.500 1.500 1.500 600 +0.01(+0.67%)
Jan 12, 2023 1.520 1.520 1.460 1.490 21,350 +0.02(+1.36%)
Jan 11, 2023 1.510 1.510 1.470 1.470 3,300 -0.04(-2.78%)
Jan 10, 2023 1.512 1.512 1.480 1.512 2,787 +0.02(+1.14%)
Jan 09, 2023 1.500 1.500 1.485 1.495 5,500 +0.00(+0.02%)
Jan 06, 2023 1.490 1.495 1.485 1.495 5,197 +0.09(+6.76%)
Jan 04, 2023 1.400 55 +0.03(+2.19%)
Jan 03, 2023 1.390 1.390 1.370 1.370 4,850 +0.00(+0.00%)
Dec 30, 2022 1.370 1.370 1.350 1.370 5,200 +0.00(+0.00%)
Dec 29, 2022 1.350 1.370 1.350 1.370 15,101 -0.03(-2.14%)
Dec 28, 2022 1.391 1.400 1.391 1.400 1,168 +0.03(+2.19%)
Dec 27, 2022 1.350 1.370 1.350 1.370 19,615 +0.00(+0.00%)
Dec 23, 2022 1.370 1.370 1.370 1.370 2,210 +0.00(+0.00%)
Dec 22, 2022 1.352 1.370 1.352 1.370 300 -0.02(-1.44%)
Dec 21, 2022 1.390 1.390 1.390 1.390 2,100 +0.05(+3.73%)
Dec 20, 2022 1.340 1.340 1.340 1.340 995 +0.03(+2.29%)
Dec 19, 2022 1.315 1.315 1.310 1.310 1,300 -0.05(-3.68%)
Dec 16, 2022 1.360 1.360 1.360 1.360 500 +0.02(+1.26%)
Dec 15, 2022 1.335 1.343 1.335 1.343 554 -0.02(-1.60%)
Dec 14, 2022 1.375 1.430 1.365 1.365 12,841 +0.00(+0.37%)
Dec 13, 2022 1.340 1.396 1.340 1.360 7,506 +0.04(+2.64%)
Dec 12, 2022 1.325 1.325 1.325 1.325 520 -0.01(-0.38%)
Dec 09, 2022 1.330 1.330 1.330 1.330 1,540 +0.00(+0.00%)
Dec 08, 2022 1.330 1.343 1.320 1.330 4,835 +0.03(+2.48%)
Dec 07, 2022 1.305 1.305 1.298 1.298 901 +0.00(+0.22%)
Dec 06, 2022 1.295 1.295 1.295 1.295 700 -0.02(-1.52%)
Dec 05, 2022 1.300 1.320 1.300 1.315 2,930 -0.02(-1.13%)
Dec 02, 2022 1.300 1.330 1.300 1.330 5,962 +0.02(+1.74%)
Dec 01, 2022 1.300 1.320 1.300 1.307 139,685 +0.04(+2.93%)
Nov 30, 2022 1.270 1.270 1.270 1.270 2,033 +0.00(+0.00%)
Nov 29, 2022 1.270 1.270 1.270 1.270 244 -0.01(-1.10%)
Nov 28, 2022 1.284 1.284 1.284 1.284 596 +0.00(+0.32%)
Nov 25, 2022 1.250 1.290 1.250 1.280 1,750 +0.03(+2.40%)
Nov 23, 2022 1.250 1.250 1.250 1.250 346 +0.00(+0.00%)
Nov 22, 2022 1.200 1.250 1.200 1.250 5,684 +0.04(+3.73%)
Nov 21, 2022 1.190 1.205 1.180 1.205 2,200 +0.02(+1.26%)
Nov 18, 2022 1.182 1.195 1.182 1.190 1,200 -0.02(-1.65%)
Nov 17, 2022 1.210 1.210 1.210 1.210 1,000 +0.01(+0.83%)
Nov 15, 2022 1.200 0 -0.03(-2.04%)
Nov 11, 2022 1.225 16 -0.01(-0.97%)
Nov 10, 2022 1.210 1.240 1.160 1.237 8,300 +0.13(+11.44%)
Nov 09, 2022 1.110 1.110 1.110 1.110 130 -0.01(-0.89%)
Nov 08, 2022 1.100 1.120 1.100 1.120 1,800 +0.05(+4.19%)
Nov 07, 2022 1.075 1.075 1.075 1.075 676 +0.03(+3.37%)
Nov 03, 2022 1.040 0 -0.06(-5.45%)
Nov 01, 2022 1.100 0 +0.02(+1.85%)
Oct 31, 2022 1.080 1.080 1.080 1.080 100 +0.03(+2.37%)
Oct 24, 2022 1.055 0 +0.01(+1.44%)
Oct 21, 2022 0.9932 1.040 0.9463 1.040 3,150 +0.04(+3.64%)
Oct 20, 2022 1.004 1.004 1.004 1.004 200 +0.06(+5.91%)
Oct 19, 2022 0.9475 0.9490 0.9475 0.9475 1,800 -0.02(-2.37%)
Oct 17, 2022 0.9705 0 +0.02(+1.89%)
Oct 14, 2022 0.9525 0.9525 0.9525 0.9525 105 +0.02(+2.42%)
Oct 13, 2022 0.9801 0.9801 0.9300 0.9300 7,521 -0.06(-6.06%)
Oct 12, 2022 0.9900 0.9900 0.9900 0.9900 6,911 +0.02(+2.28%)
Oct 10, 2022 0.9679 65 -0.03(-3.44%)
Oct 07, 2022 1.008 1.008 0.9655 1.002 4,361 -0.07(-6.32%)
Oct 06, 2022 1.070 1.070 1.029 1.070 600 +0.05(+4.90%)
Oct 04, 2022 1.020 0 -0.03(-2.45%)
Oct 03, 2022 1.044 1.046 1.041 1.046 1,003 +0.07(+7.47%)
Sep 30, 2022 0.9900 0.9900 0.9729 0.9729 1,800 +0.03(+3.00%)
Sep 28, 2022 0.9446 0 +0.02(+2.40%)
Sep 27, 2022 0.8713 0.9225 0.8713 0.9225 7,011 +0.00(+0.12%)
Sep 26, 2022 0.9400 0.9400 0.9000 0.9214 1,300 -0.03(-2.75%)
Sep 23, 2022 0.9880 0.9880 0.9475 0.9475 13,025 -0.05(-4.55%)
Sep 22, 2022 1.026 1.080 0.9927 0.9927 7,311 -0.01(-1.22%)
Sep 20, 2022 1.005 0 +0.00(+0.50%)
Sep 16, 2022 1.000 0 -0.09(-8.26%)
Sep 15, 2022 1.040 1.090 1.000 1.090 1,750 +0.02(+1.87%)
Sep 14, 2022 1.050 1.070 1.050 1.070 850 +0.02(+2.10%)
Sep 13, 2022 1.048 1.100 1.048 1.048 1,250 -0.05(-4.29%)
Sep 12, 2022 1.095 1.095 1.095 1.095 100 +0.00(+0.46%)
Sep 09, 2022 1.065 1.090 1.065 1.090 8,000 +0.06(+5.74%)
Sep 08, 2022 1.090 1.090 1.031 1.031 2,100 +0.07(+7.31%)
Sep 07, 2022 0.9606 0.9606 0.9606 0.9606 6,911 -0.13(-11.87%)
Sep 06, 2022 1.036 1.090 1.036 1.090 31,892 +0.11(+11.45%)
Sep 02, 2022 0.9780 0.9780 0.9780 0.9780 1,000 -0.00(-0.20%)
Sep 01, 2022 0.9993 0.9993 0.9800 0.9800 3,200 -0.08(-7.20%)
Aug 30, 2022 1.056 0 -0.03(-3.12%)
Aug 26, 2022 1.090 0 -0.02(-1.62%)
Aug 25, 2022 1.128 1.128 1.108 1.108 200 +0.02(+1.60%)
Aug 24, 2022 1.105 1.150 1.090 1.091 17,864 -0.00(-0.05%)
Aug 23, 2022 1.130 1.130 1.070 1.091 11,227 +0.01(+0.55%)
Aug 22, 2022 1.108 1.108 1.085 1.085 2,100 -0.03(-2.25%)
Aug 18, 2022 1.110 0 +0.00(+0.00%)
Aug 17, 2022 1.110 1.110 1.110 1.110 1,035 +0.03(+2.30%)
Aug 16, 2022 1.160 1.160 1.085 1.085 4,700 -0.01(-0.55%)
Aug 15, 2022 1.091 1.091 1.091 1.091 1,270 -0.06(-5.54%)
Aug 12, 2022 1.150 1.155 1.150 1.155 2,838 -0.03(-2.94%)
Aug 11, 2022 1.180 1.190 1.180 1.190 2,970 +0.04(+3.48%)
Aug 10, 2022 1.150 1.160 1.150 1.150 20,322 +0.02(+1.86%)
Aug 09, 2022 1.129 1.129 1.129 1.129 100 +0.03(+2.64%)
Aug 08, 2022 1.100 1.150 1.070 1.100 36,956 +0.00(+0.00%)
Aug 05, 2022 1.100 1.100 1.100 1.100 3,330 -0.03(-2.65%)
Aug 04, 2022 1.040 1.130 1.040 1.130 85,042 +0.11(+10.78%)
Aug 03, 2022 1.032 1.032 1.020 1.020 13,702 +0.02(+2.00%)
Aug 02, 2022 1.000 1.000 1.000 1.000 20,258 +0.01(+0.91%)
Aug 01, 2022 1.030 1.030 0.9910 0.9910 15,180 -0.03(-2.99%)
Jul 29, 2022 1.000 1.022 0.9900 1.022 9,250 +0.02(+2.05%)
Jul 28, 2022 0.9865 1.001 0.9865 1.001 5,000 +0.04(+3.84%)
Jul 27, 2022 1.000 1.020 0.9600 0.9640 18,700 +0.02(+1.69%)
Jul 26, 2022 0.9480 0.9480 0.9480 0.9480 9,300 -0.01(-0.84%)
Jul 25, 2022 0.9560 0.9560 0.9400 0.9560 10,850 +0.01(+0.56%)
Jul 22, 2022 0.9540 0.9600 0.9507 0.9507 12,883 +0.03(+3.79%)
Jul 19, 2022 0.9160 50 +0.04(+4.09%)
Jul 15, 2022 0.8800 55 -0.01(-1.35%)
Jul 14, 2022 0.9006 0.9140 0.8900 0.8920 8,097 -0.06(-6.50%)
Jul 11, 2022 0.9540 101 -0.01(-0.63%)
Jul 08, 2022 0.9800 0.9800 0.9600 0.9600 10,688 +0.01(+1.04%)
Jul 07, 2022 0.9500 0.9676 0.9400 0.9501 35,100 +0.04(+3.84%)
Jul 06, 2022 0.9500 0.9500 0.8800 0.9150 26,850 -0.02(-1.89%)
Jul 05, 2022 0.9655 0.9655 0.9326 0.9326 10,110 -0.01(-0.95%)
Jul 01, 2022 0.9400 0.9725 0.9150 0.9415 16,450 -0.03(-2.81%)
Jun 30, 2022 0.9500 0.9687 0.9400 0.9687 20,110 -0.00(-0.44%)
Jun 29, 2022 0.9573 0.9730 0.9573 0.9730 6,100 -0.02(-2.21%)
Jun 24, 2022 0.9950 0 -0.01(-0.75%)
Jun 23, 2022 1.002 1.002 1.002 1.002 101 -0.02(-1.73%)
Jun 22, 2022 1.000 1.020 1.000 1.020 6,500 +0.02(+1.97%)
Jun 21, 2022 1.010 1.010 1.000 1.000 1,301 +0.04(+4.21%)
Jun 16, 2022 0.9600 10 +0.02(+1.86%)
Jun 15, 2022 0.9123 0.9485 0.9055 0.9425 2,193 +0.05(+5.90%)
Jun 14, 2022 0.9750 0.9750 0.8900 0.8900 98,890 -0.12(-11.87%)
Jun 13, 2022 1.020 1.020 0.9800 1.010 16,823 -0.02(-1.95%)
Jun 10, 2022 1.000 1.030 1.000 1.030 24,707 +0.00(+0.00%)
Jun 09, 2022 1.040 1.050 1.022 1.030 54,711 -0.03(-2.83%)
Jun 08, 2022 1.050 1.060 1.050 1.060 4,317 +0.01(+0.95%)
Jun 07, 2022 1.040 1.050 1.040 1.050 15,670 +0.01(+0.96%)
Jun 06, 2022 1.040 1.055 1.040 1.040 4,832 -0.05(-4.57%)
Jun 03, 2022 1.070 1.110 1.040 1.090 15,761 -0.01(-0.93%)
Jun 02, 2022 1.050 1.110 1.030 1.100 13,894 +0.03(+2.81%)
Jun 01, 2022 1.070 1.070 1.020 1.070 38,338 +0.04(+3.87%)
May 31, 2022 1.030 1.050 1.030 1.030 23,501 -0.02(-1.90%)
May 27, 2022 1.060 1.070 1.050 1.050 19,112 -0.01(-0.94%)
May 26, 2022 1.060 1.080 1.060 1.060 12,763 -0.03(-2.75%)
May 25, 2022 1.090 1.090 1.080 1.090 30,471 -0.02(-1.80%)
May 24, 2022 1.090 1.110 1.080 1.110 35,190 +0.02(+1.83%)
May 23, 2022 1.100 1.103 1.090 1.090 23,396 +0.09(+9.00%)
May 20, 2022 1.060 1.075 1.000 1.000 2,443 -0.08(-7.41%)
May 19, 2022 1.035 1.119 1.000 1.080 33,801 +0.01(+0.93%)
May 18, 2022 1.050 1.070 1.050 1.070 2,600 +0.04(+3.88%)
May 16, 2022 1.030 1 +0.01(+0.49%)
May 13, 2022 1.020 1.040 1.020 1.025 2,502 +0.02(+2.50%)
May 12, 2022 1.010 1.060 0.9988 1.000 23,418 -0.07(-6.54%)
May 11, 2022 1.070 1.080 1.070 1.070 35,136 +0.00(+0.00%)
May 10, 2022 1.080 1.100 1.070 1.070 2,631 -0.02(-1.83%)
May 09, 2022 1.101 1.110 1.080 1.090 25,817 -0.05(-4.39%)
May 06, 2022 1.140 1.140 1.140 1.140 300 +0.01(+0.88%)
May 05, 2022 1.130 1.131 1.130 1.130 4,164 -0.05(-4.24%)
May 04, 2022 1.180 1.180 1.180 1.180 3,189 +0.03(+2.61%)
May 03, 2022 1.150 1.150 1.120 1.150 8,006 -0.01(-0.86%)
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.