Australia markets open in 8 hours 12 minutes

Core Lithium Ltd (CXO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0980-0.0020 (-2.00%)
At close: 04:10PM AEST
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20240.10500.10500.09600.09800.098025,142,035
22 July 20240.10500.10500.10000.10000.10002,473,968
19 July 20240.09800.10750.09600.10500.105011,933,091
18 July 20240.11000.11500.10000.10000.100021,787,657
17 July 20240.11500.12500.11000.11000.110027,738,225
16 July 20240.12000.12000.11000.11000.110012,865,348
15 July 20240.11500.12500.11000.12000.120025,368,321
12 July 20240.10500.11500.10000.11000.110027,714,160
11 July 20240.10000.10500.09800.10000.100013,840,771
10 July 20240.09300.09850.09050.09700.097020,050,645
09 July 20240.10000.10000.09200.09300.093026,332,062
08 July 20240.09500.11000.09450.10000.100043,515,163
05 July 20240.09100.09300.09000.09100.091015,596,792
04 July 20240.08800.09200.08700.09100.091022,415,800
03 July 20240.08700.08800.08500.08500.085013,391,011
02 July 20240.09200.09300.08600.08600.086011,874,276
01 July 20240.09200.09450.08900.09100.091011,440,738
28 June 20240.09900.10000.09300.09300.093034,705,594
27 June 20240.09000.10000.08900.09800.098032,423,832
26 June 20240.08400.09000.08200.09000.090026,122,032
25 June 20240.08000.08600.07900.08600.086033,861,129
24 June 20240.08400.08500.07800.07900.079028,605,001
21 June 20240.09000.09000.08300.08300.083056,060,291
20 June 20240.08800.09200.08800.09100.091011,543,933
19 June 20240.09000.09000.08600.08800.088011,568,564
18 June 20240.08800.09600.08600.09000.090039,387,482
17 June 20240.09000.09100.08450.08700.087030,054,922
14 June 20240.09400.09400.09000.09200.092018,349,669
13 June 20240.09500.10000.09400.09400.094025,380,697
12 June 20240.10500.10500.09300.09500.095024,800,788
11 June 20240.10500.10500.10000.10000.10009,281,574
07 June 20240.10500.11500.10500.10500.105024,276,678
06 June 20240.12000.12500.10500.10500.105031,384,593
05 June 20240.12500.13000.12000.12500.12504,513,311
04 June 20240.13000.13500.12500.13000.13005,421,024
03 June 20240.13000.13500.13000.13000.13006,251,539
31 May 20240.13500.13500.13000.13000.13007,994,208
30 May 20240.14000.14000.13500.13500.13507,964,633
29 May 20240.14000.14250.14000.14000.14005,615,979
28 May 20240.14500.14500.14000.14000.14003,606,528
27 May 20240.14500.14750.14000.14000.14005,911,987
24 May 20240.14500.15000.14500.14500.14503,065,173
23 May 20240.15000.15000.14500.14500.14505,685,869
22 May 20240.15000.15500.15000.15000.15004,030,251
21 May 20240.15500.15750.15000.15000.15006,061,013
20 May 20240.16500.17000.15500.15500.155010,580,174
17 May 20240.15000.16500.15000.16500.165028,732,150
16 May 20240.15000.15500.14750.15500.15506,267,982
15 May 20240.16000.16500.14500.15000.150019,925,678
14 May 20240.14500.16000.14500.16000.160011,218,004
13 May 20240.15500.15500.14500.14500.145011,102,175
10 May 20240.14500.15750.14500.15000.150020,635,762
09 May 20240.14000.14500.13500.14500.14506,548,922
08 May 20240.14000.14000.13500.14000.140010,060,078
07 May 20240.14500.14500.13500.14000.14006,931,186
06 May 20240.14000.14500.14000.14000.14003,092,587
03 May 20240.14000.14500.14000.14000.14002,175,817
02 May 20240.14500.14500.14000.14000.14007,094,841
01 May 20240.14000.14500.14000.14500.14503,418,553
30 Apr 20240.14500.15500.14000.14500.145018,329,800
29 Apr 20240.14000.14500.14000.14000.14003,583,464
26 Apr 20240.14000.14500.14000.14500.14502,721,928
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...