Australia markets open in 5 hours 2 minutes

Core Lithium Ltd (CXO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0750+0.0200 (+1.90%)
At close: 04:10PM AEDT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20231.06501.08501.06001.07501.075013,723,403
08 Feb 20231.06501.08501.06001.07501.075013,723,403
07 Feb 20231.06501.07001.04501.05501.055013,148,408
06 Feb 20231.12501.12501.06001.06501.065018,142,988
03 Feb 20231.15001.15001.11001.13001.13009,883,042
02 Feb 20231.15501.15501.12501.14501.145010,538,557
01 Feb 20231.18001.19501.13001.13001.130014,618,900
31 Jan 20231.22001.22001.12001.16001.160026,915,183
30 Jan 20231.14001.23001.13001.23001.230034,574,285
27 Jan 20231.13001.16001.11501.13001.130018,072,401
25 Jan 20231.11501.13501.08001.12001.120018,451,890
24 Jan 20231.14001.16001.10001.11001.110023,688,427
23 Jan 20231.06501.11501.06501.11501.115021,396,889
20 Jan 20231.05001.06251.02501.05501.055022,548,688
19 Jan 20231.04001.06001.02501.05001.050010,755,062
18 Jan 20231.02501.07501.02501.05001.050024,020,971
17 Jan 20231.04501.05501.00751.02001.020033,651,657
16 Jan 20231.13501.14001.05501.06501.065023,768,653
13 Jan 20231.19501.20001.13501.13501.135014,320,406
12 Jan 20231.20001.21501.18001.19001.190012,222,125
11 Jan 20231.17001.20001.16251.17501.175011,419,258
10 Jan 20231.20001.22001.12751.14001.140019,897,642
09 Jan 20231.26001.27001.19001.20001.200021,188,636
06 Jan 20231.10001.20501.08501.20501.205021,133,912
05 Jan 20231.05001.11501.04001.11001.110019,515,283
04 Jan 20231.01501.03501.00001.03001.030011,168,490
03 Jan 20231.05501.08501.00001.01001.010016,412,692
30 Dec 20221.00001.04000.99501.02501.025019,130,836
29 Dec 20220.94500.99250.94000.97500.975016,605,588
28 Dec 20220.98000.99000.94000.96000.960016,256,226
23 Dec 20220.98001.00000.96500.98000.980019,199,561
22 Dec 20221.05001.06000.99001.00001.000022,373,880
21 Dec 20221.03001.05001.02501.03001.030014,022,237
20 Dec 20221.07501.07501.00501.00501.005026,936,289
19 Dec 20221.07001.10001.06501.08001.080020,845,870
16 Dec 20221.01501.08501.01501.06001.060055,286,089
15 Dec 20221.14001.14501.04501.05501.055056,070,347
14 Dec 20221.14501.16501.13501.16501.165019,983,578
13 Dec 20221.18001.20001.13001.13501.135023,485,787
12 Dec 20221.15501.19001.14501.16001.160026,714,455
09 Dec 20221.18501.19501.09001.17501.175051,857,028
08 Dec 20221.28501.30001.18001.18001.180056,218,125
07 Dec 20221.28001.32001.26001.31001.310018,403,724
06 Dec 20221.28001.30501.25501.30001.300020,661,619
05 Dec 20221.37501.39501.30501.31001.310024,072,033
02 Dec 20221.33501.37001.31501.37001.370014,569,199
01 Dec 20221.39001.40501.31751.34001.340022,138,795
30 Nov 20221.32001.36001.29001.35501.355028,424,135
29 Nov 20221.26001.32001.25501.31001.310024,841,735
28 Nov 20221.32501.32501.24501.29001.290037,505,418
25 Nov 20221.42501.42501.33501.33501.335030,328,646
24 Nov 20221.48001.49001.40501.41501.415020,671,725
23 Nov 20221.44501.48001.44001.45001.450019,698,297
22 Nov 20221.42001.45001.40501.42001.420019,545,939
21 Nov 20221.41501.47001.39501.40501.405030,145,023
18 Nov 20221.41001.41001.37001.40001.400028,916,468
17 Nov 20221.49501.51001.40501.41501.415032,186,834
16 Nov 20221.59001.60001.47501.48501.485041,488,529
15 Nov 20221.79001.80001.54001.57001.570089,806,151
14 Nov 20221.69501.87501.69501.86501.865071,177,805
11 Nov 20221.65501.70001.64001.67001.670045,336,524
10 Nov 20221.53501.60001.51501.60001.600025,357,124
09 Nov 20221.53001.57001.52501.56501.565024,183,345
08 Nov 20221.47501.53001.44001.50501.505033,770,746
07 Nov 20221.44001.45501.40501.45001.450015,984,513
04 Nov 20221.36001.43001.35001.41001.410020,191,809
03 Nov 20221.38001.38001.32501.35001.350020,361,546
02 Nov 20221.45001.46501.39001.39501.395017,364,582
01 Nov 20221.39501.46001.39001.44001.440023,002,467
31 Oct 20221.38001.41501.37001.38501.385053,655,198
28 Oct 20221.38001.40001.33251.34001.340023,873,373
27 Oct 20221.35001.44001.31001.38001.380058,298,500
26 Oct 20221.49001.53001.43001.45501.455034,504,728
25 Oct 20221.42001.48501.40001.47001.470033,999,940
24 Oct 20221.42001.44501.38251.40001.400029,629,671
21 Oct 20221.33001.38251.29251.37501.375028,106,363
20 Oct 20221.37001.41001.32501.33001.330027,391,405
19 Oct 20221.29501.39501.26501.38001.380042,466,321
18 Oct 20221.25501.28001.21501.27501.275041,992,750
17 Oct 20221.13501.23001.12501.21501.215033,828,429
14 Oct 20221.16501.17501.13501.15501.155028,104,875
13 Oct 20221.15001.15751.12501.13501.135027,500,150
12 Oct 20221.17001.18501.12501.16501.165026,561,200
11 Oct 20221.15501.22501.13501.14001.140034,610,564
10 Oct 20221.13001.17501.12501.14001.140035,998,599
07 Oct 20221.16001.16001.14001.15001.150024,447,815
06 Oct 20221.15001.19501.13501.16001.160030,156,110
05 Oct 20221.25001.27501.14001.14501.145060,082,340
04 Oct 20221.10501.19001.09001.18501.185049,723,749
03 Oct 20221.04001.07501.01501.06001.060062,732,159
30 Sept 20221.10501.10501.10501.10501.1050-
29 Sept 20221.13501.16501.09001.10501.105048,187,154
28 Sept 20221.23001.23251.06501.10001.100069,438,496
27 Sept 20221.27501.28251.17251.19001.190055,419,118
26 Sept 20221.31501.33501.25001.26001.260021,529,253
23 Sept 20221.37501.41001.34501.38001.380015,834,191
21 Sept 20221.41501.44001.39501.40501.405013,825,546
20 Sept 20221.49001.49501.42001.44001.440016,103,857
19 Sept 20221.43001.51001.43001.43501.435014,981,652
16 Sept 20221.46501.48001.40251.44001.440038,149,995
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...