Australia markets closed

Core Lithium Ltd (CXO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1400-0.0050 (-3.45%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.15000.15000.14000.14000.14004,755,206
23 Apr 20240.15000.15000.14250.14500.14507,711,811
22 Apr 20240.14500.15000.14000.15000.15006,952,054
19 Apr 20240.14500.15000.14000.14500.14503,682,537
18 Apr 20240.14500.14500.14000.14500.14504,111,223
17 Apr 20240.14500.15000.14000.14500.14507,461,485
16 Apr 20240.15500.15500.14000.14000.140021,134,058
15 Apr 20240.16000.16000.15500.15500.15507,367,597
12 Apr 20240.16500.16500.16000.16000.160011,203,822
11 Apr 20240.16000.17000.15750.16000.160023,992,607
10 Apr 20240.15500.16000.15000.15500.155010,287,910
09 Apr 20240.15500.15500.15000.15500.15507,311,246
08 Apr 20240.16000.16000.15000.15500.15506,502,032
05 Apr 20240.16000.16500.15000.15500.15509,108,850
04 Apr 20240.15500.16500.15250.16000.160012,297,095
03 Apr 20240.15500.16000.15000.15500.15506,831,888
02 Apr 20240.15500.16000.15000.15500.15505,117,939
28 Mar 20240.15500.16000.15000.15500.155011,275,719
27 Mar 20240.15500.16000.15000.15000.15007,399,777
26 Mar 20240.16000.16000.15500.15500.15507,837,652
25 Mar 20240.15500.16500.15500.15500.15509,245,717
22 Mar 20240.17500.18000.15500.15500.155032,235,968
21 Mar 20240.17000.17750.16250.16500.165012,756,880
20 Mar 20240.16000.16500.15750.16500.165013,664,716
19 Mar 20240.16000.16500.15500.15500.155011,844,883
18 Mar 20240.18000.18250.15500.16000.160034,804,445
15 Mar 20240.18500.19000.18000.18000.1800121,829,435
14 Mar 20240.20000.20500.18750.19000.190018,104,099
13 Mar 20240.20500.21000.20000.20000.200028,928,546
12 Mar 20240.21500.22500.21000.22000.220014,590,584
11 Mar 20240.21000.21500.20500.20500.205010,216,473
08 Mar 20240.22500.23000.21000.21000.210022,056,764
07 Mar 20240.24000.24000.22000.22000.220016,960,486
06 Mar 20240.22500.23500.22000.23000.230015,312,968
05 Mar 20240.24500.24500.22500.24000.240018,923,721
04 Mar 20240.25000.26000.23500.24500.245032,858,837
01 Mar 20240.22000.25000.21500.24000.240060,620,294
29 Feb 20240.21500.23000.20500.21000.2100108,325,469
28 Feb 20240.21500.23500.21000.21500.215027,554,275
27 Feb 20240.22500.22500.21500.22500.225010,764,801
26 Feb 20240.21000.22500.20750.22500.225017,399,242
23 Feb 20240.22000.22500.20250.21000.210014,291,298
22 Feb 20240.22500.23000.21500.22000.22009,968,150
21 Feb 20240.21500.23500.21500.22500.225013,569,546
20 Feb 20240.23000.23500.21500.22500.225016,692,961
19 Feb 20240.23500.24000.22500.23500.235021,274,019
16 Feb 20240.21500.23500.20500.23000.230021,258,373
15 Feb 20240.21000.21500.20000.21000.210013,853,683
14 Feb 20240.18500.21500.18000.20500.205038,545,863
13 Feb 20240.19000.19500.18500.18500.18509,575,289
12 Feb 20240.19000.20000.18500.18500.185012,472,841
09 Feb 20240.19000.19500.18500.19000.19008,493,579
08 Feb 20240.18500.19500.18500.18500.18507,374,901
07 Feb 20240.18500.19500.18250.18500.18507,198,971
06 Feb 20240.18000.18500.18000.18000.18006,274,551
05 Feb 20240.19000.19500.18250.18500.18509,967,762
02 Feb 20240.19500.20000.19000.19500.19504,492,107
01 Feb 20240.19000.20000.18750.19500.195010,020,904
31 Jan 20240.19500.19750.19000.19500.19507,574,350
30 Jan 20240.19000.20000.19000.19500.19507,192,821
29 Jan 20240.19000.19500.18500.19000.190011,766,342
25 Jan 20240.19500.20000.18500.18500.185015,039,656
24 Jan 20240.19500.21000.19500.19500.195016,521,909
23 Jan 20240.20000.20500.19250.19500.195010,145,462
22 Jan 20240.21000.21500.19500.20500.205011,372,836
19 Jan 20240.21000.21500.20500.21000.21005,284,919
18 Jan 20240.20000.21000.19500.21000.21007,080,459
17 Jan 20240.20500.21000.20000.20500.20506,515,443
16 Jan 20240.20500.21000.19500.21000.210012,477,530
15 Jan 20240.21000.21500.20500.20500.20502,051,864
12 Jan 20240.19500.21500.19500.21000.210018,677,127
11 Jan 20240.19000.20500.18500.19500.195022,645,831
10 Jan 20240.19000.19500.18500.19000.190010,717,919
09 Jan 20240.19000.20500.19000.19500.195022,980,321
08 Jan 20240.23000.23000.18500.19000.190062,521,521
05 Jan 20240.24000.24500.23000.23000.230042,945,973
04 Jan 20240.26000.26500.25500.26000.26007,809,005
03 Jan 20240.26500.27000.26000.26500.265010,070,647
02 Jan 20240.25000.27000.24500.27000.270015,257,139
29 Dec 20230.25500.26000.24500.25000.250014,500,084
28 Dec 20230.24500.26000.24250.25500.255021,309,157
27 Dec 20230.25500.26000.23500.24000.240035,477,204
22 Dec 20230.29000.29000.25000.26000.260077,557,530
21 Dec 20230.34000.34500.33000.33000.330016,773,728
20 Dec 20230.32000.35500.31500.34500.345025,037,401
19 Dec 20230.32500.33000.31000.31500.315012,432,734
18 Dec 20230.30500.32500.30000.32500.325019,322,390
15 Dec 20230.27500.31000.26500.30500.305053,194,005
14 Dec 20230.26000.28000.26000.26500.265025,117,945
13 Dec 20230.24500.25000.24000.24500.24507,846,604
12 Dec 20230.25000.25500.24000.24000.240014,033,356
11 Dec 20230.27000.28000.25000.25000.250015,495,740
08 Dec 20230.26000.27000.25750.26500.265017,673,775
07 Dec 20230.26500.27500.25250.25500.255017,776,297
06 Dec 20230.23000.27500.22500.27000.270032,247,831
05 Dec 20230.25000.25000.23000.23000.230031,481,331
04 Dec 20230.27000.28000.25250.25500.255021,183,217
01 Dec 20230.28000.28000.26500.27000.270015,017,705
30 Nov 20230.28500.29000.26500.28000.280038,263,610
29 Nov 20230.31500.32000.29000.29000.290025,379,785
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...