Australia markets open in 3 hours 24 minutes

Core Lithium Ltd (CXO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.10500.0000 (0.00%)
At close: 05:10PM AEDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 Sept 20221.62501.67001.50001.50501.505029,398,324
14 Sept 20221.56001.63001.53001.59501.595022,022,116
13 Sept 20221.60001.68751.57501.66501.665026,445,908
12 Sept 20221.64001.64501.55001.59001.590019,202,818
09 Sept 20221.62001.66501.52501.59501.595030,723,520
08 Sept 20221.56001.61001.54501.60001.600026,513,989
07 Sept 20221.47001.54501.45001.52501.525020,042,048
06 Sept 20221.35001.49501.35001.49501.495024,572,822
05 Sept 20221.29001.36001.27001.36001.360014,161,420
02 Sept 20221.35501.36001.27001.28501.285022,113,247
01 Sept 20221.38501.44001.35501.35501.355018,914,996
31 Aug 20221.35001.40001.34501.40001.400015,287,100
30 Aug 20221.36501.39001.31001.38001.380017,485,966
29 Aug 20221.33501.37501.32501.35001.350016,135,442
26 Aug 20221.41001.43001.36501.39001.390013,141,046
25 Aug 20221.44001.46501.39251.39501.395016,762,387
24 Aug 20221.39501.41501.37001.40001.400013,715,077
23 Aug 20221.35501.42001.33501.35501.355019,069,141
22 Aug 20221.35501.39501.32501.37501.375016,933,278
19 Aug 20221.42501.46501.38501.40001.400014,684,069
18 Aug 20221.39501.43001.38001.39501.395012,791,103
17 Aug 20221.47001.48501.36501.43001.430023,763,472
16 Aug 20221.62001.66501.46001.49001.490044,800,017
15 Aug 20221.53001.65001.52501.61501.615038,281,128
12 Aug 20221.47001.53001.45501.47001.470023,328,350
11 Aug 20221.51501.55001.48001.51501.515026,156,371
10 Aug 20221.38001.46001.34001.44501.445026,415,742
09 Aug 20221.37501.51001.35001.40001.400041,212,589
08 Aug 20221.30501.36501.28501.36001.360020,968,275
05 Aug 20221.21501.30001.21001.28501.285018,767,022
04 Aug 20221.19501.22251.18501.21001.210015,418,107
03 Aug 20221.12501.17001.08501.17001.170012,072,699
02 Aug 20221.18001.18501.12501.12501.125010,291,111
01 Aug 20221.18501.22501.17001.18501.185018,352,354
29 July 20221.15501.17001.12001.15501.155015,612,406
28 July 20221.09001.14001.08501.12501.125015,570,865
27 July 20221.06501.08001.03501.06501.06508,836,052
26 July 20221.05501.09501.04501.04501.045012,881,279
25 July 20221.04001.06501.03001.04501.04505,377,850
22 July 20221.09501.11001.03001.05501.055013,992,974
21 July 20221.01501.07001.00001.06501.065017,239,479
20 July 20220.96501.01000.95501.00001.000015,809,357
19 July 20220.94500.96500.93000.93000.930011,034,881
18 July 20220.92000.95000.90000.95000.95009,042,819
15 July 20220.89000.91000.88250.89500.89507,890,074
14 July 20220.87000.91000.84500.90000.900010,841,614
13 July 20220.85500.88000.82500.87500.875016,365,991
12 July 20220.95000.95000.85000.85500.855021,067,502
11 July 20220.95500.96500.92000.92000.92009,625,303
08 July 20220.99001.00500.95000.95000.950017,599,466
07 July 20220.94000.96000.92750.95000.950011,269,750
06 July 20220.94000.95500.92750.93000.93009,214,558
05 July 20220.94500.96500.93000.95000.950010,470,954
04 July 20220.96001.00000.92500.93500.935010,639,896
01 July 20220.96000.97500.93500.93500.935013,488,240
30 June 20220.97001.00000.95500.95500.955012,414,782
29 June 20221.00501.04000.97500.98500.985013,570,799
28 June 20221.03501.05501.00501.04001.040014,350,064
27 June 20220.96001.04000.94001.02501.025023,202,917
24 June 20220.85000.92000.84000.91500.915031,400,813
23 June 20220.83000.90000.82000.84000.840035,937,176
22 June 20221.01001.02000.85000.85000.850051,944,668
21 June 20221.10001.12001.00501.00501.005029,367,682
20 June 20221.19001.19001.06501.07501.075025,419,910
17 June 20221.16001.19001.14001.16001.1600111,452,540
16 June 20221.20001.26001.18501.21001.210035,913,858
15 June 20221.22501.26001.14001.15001.150031,292,140
14 June 20221.12501.24501.12501.21501.215050,185,389
10 June 20221.16501.24501.10501.24501.245028,397,058
09 June 20221.23501.25001.18501.21501.215013,450,641
08 June 20221.28001.29501.23501.26001.260013,469,808
07 June 20221.21001.29501.21001.24001.240023,356,865
06 June 20221.20001.22001.16501.19501.195015,673,344
03 June 20221.20001.23501.18001.21501.215024,460,091
02 June 20221.09001.17001.06501.14001.140030,050,938
01 June 20221.36001.37001.09501.11001.110053,640,730
31 May 20221.38001.42501.35501.39501.395085,047,996
30 May 20221.35001.40501.34501.37501.375019,868,325
27 May 20221.32501.34501.30001.30501.305018,068,210
26 May 20221.28001.32501.25001.28001.280013,921,027
25 May 20221.31501.33001.25501.26001.260016,032,454
24 May 20221.36001.37501.27001.27501.275013,329,515
23 May 20221.36001.41501.32001.33001.330020,873,831
20 May 20221.28001.35001.25501.35001.350020,361,431
19 May 20221.24501.28501.21501.24001.240018,516,367
18 May 20221.36001.36501.30501.30501.305019,154,875
17 May 20221.20501.29501.19001.29501.295021,419,530
16 May 20221.18501.24001.17001.18501.185016,616,994
13 May 20221.15501.17001.13001.14501.145016,491,978
12 May 20221.10501.18001.10501.12501.125019,606,705
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...