Core Lithium Ltd (CXO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 1.3350 | 1.3700 | 1.3150 | 1.3700 | 1.3700 | 13,468,738 |
| 02 Dec 2022 | 1.3350 | 1.3700 | 1.3150 | 1.3700 | 1.3700 | 14,569,199 |
| 01 Dec 2022 | 1.3900 | 1.4050 | 1.3175 | 1.3400 | 1.3400 | 22,138,795 |
| 30 Nov 2022 | 1.3200 | 1.3600 | 1.2900 | 1.3550 | 1.3550 | 28,424,135 |
| 29 Nov 2022 | 1.2600 | 1.3200 | 1.2550 | 1.3100 | 1.3100 | 24,841,735 |
| 28 Nov 2022 | 1.3250 | 1.3250 | 1.2450 | 1.2900 | 1.2900 | 37,505,418 |
| 25 Nov 2022 | 1.4250 | 1.4250 | 1.3350 | 1.3350 | 1.3350 | 30,328,646 |
| 24 Nov 2022 | 1.4800 | 1.4900 | 1.4050 | 1.4150 | 1.4150 | 20,671,725 |
| 23 Nov 2022 | 1.4450 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 19,698,297 |
| 22 Nov 2022 | 1.4200 | 1.4500 | 1.4050 | 1.4200 | 1.4200 | 19,545,939 |
| 21 Nov 2022 | 1.4150 | 1.4700 | 1.3950 | 1.4050 | 1.4050 | 30,145,023 |
| 18 Nov 2022 | 1.4100 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 28,916,468 |
| 17 Nov 2022 | 1.4950 | 1.5100 | 1.4050 | 1.4150 | 1.4150 | 32,186,834 |
| 16 Nov 2022 | 1.5900 | 1.6000 | 1.4750 | 1.4850 | 1.4850 | 41,488,529 |
| 15 Nov 2022 | 1.7900 | 1.8000 | 1.5400 | 1.5700 | 1.5700 | 89,806,151 |
| 14 Nov 2022 | 1.6950 | 1.8750 | 1.6950 | 1.8650 | 1.8650 | 71,177,805 |
| 11 Nov 2022 | 1.6550 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 45,336,524 |
| 10 Nov 2022 | 1.5350 | 1.6000 | 1.5150 | 1.6000 | 1.6000 | 25,357,124 |
| 09 Nov 2022 | 1.5300 | 1.5700 | 1.5250 | 1.5650 | 1.5650 | 24,183,345 |
| 08 Nov 2022 | 1.4750 | 1.5300 | 1.4400 | 1.5050 | 1.5050 | 33,770,746 |
| 07 Nov 2022 | 1.4400 | 1.4550 | 1.4050 | 1.4500 | 1.4500 | 15,984,513 |
| 04 Nov 2022 | 1.3600 | 1.4300 | 1.3500 | 1.4100 | 1.4100 | 20,191,809 |
| 03 Nov 2022 | 1.3800 | 1.3800 | 1.3250 | 1.3500 | 1.3500 | 20,361,546 |
| 02 Nov 2022 | 1.4500 | 1.4650 | 1.3900 | 1.3950 | 1.3950 | 17,364,582 |
| 01 Nov 2022 | 1.3950 | 1.4600 | 1.3900 | 1.4400 | 1.4400 | 23,002,467 |
| 31 Oct 2022 | 1.3800 | 1.4150 | 1.3700 | 1.3850 | 1.3850 | 53,655,198 |
| 28 Oct 2022 | 1.3800 | 1.4000 | 1.3325 | 1.3400 | 1.3400 | 23,873,373 |
| 27 Oct 2022 | 1.3500 | 1.4400 | 1.3100 | 1.3800 | 1.3800 | 58,298,500 |
| 26 Oct 2022 | 1.4900 | 1.5300 | 1.4300 | 1.4550 | 1.4550 | 34,504,728 |
| 25 Oct 2022 | 1.4200 | 1.4850 | 1.4000 | 1.4700 | 1.4700 | 33,999,940 |
| 24 Oct 2022 | 1.4200 | 1.4450 | 1.3825 | 1.4000 | 1.4000 | 29,629,671 |
| 21 Oct 2022 | 1.3300 | 1.3825 | 1.2925 | 1.3750 | 1.3750 | 28,106,363 |
| 20 Oct 2022 | 1.3700 | 1.4100 | 1.3250 | 1.3300 | 1.3300 | 27,391,405 |
| 19 Oct 2022 | 1.2950 | 1.3950 | 1.2650 | 1.3800 | 1.3800 | 42,466,321 |
| 18 Oct 2022 | 1.2550 | 1.2800 | 1.2150 | 1.2750 | 1.2750 | 41,992,750 |
| 17 Oct 2022 | 1.1350 | 1.2300 | 1.1250 | 1.2150 | 1.2150 | 33,828,429 |
| 14 Oct 2022 | 1.1650 | 1.1750 | 1.1350 | 1.1550 | 1.1550 | 28,104,875 |
| 13 Oct 2022 | 1.1500 | 1.1575 | 1.1250 | 1.1350 | 1.1350 | 27,500,150 |
| 12 Oct 2022 | 1.1700 | 1.1850 | 1.1250 | 1.1650 | 1.1650 | 26,561,200 |
| 11 Oct 2022 | 1.1550 | 1.2250 | 1.1350 | 1.1400 | 1.1400 | 34,610,564 |
| 10 Oct 2022 | 1.1300 | 1.1750 | 1.1250 | 1.1400 | 1.1400 | 35,998,599 |
| 07 Oct 2022 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 24,447,815 |
| 06 Oct 2022 | 1.1500 | 1.1950 | 1.1350 | 1.1600 | 1.1600 | 30,156,110 |
| 05 Oct 2022 | 1.2500 | 1.2750 | 1.1400 | 1.1450 | 1.1450 | 60,082,340 |
| 04 Oct 2022 | 1.1050 | 1.1900 | 1.0900 | 1.1850 | 1.1850 | 49,723,749 |
| 03 Oct 2022 | 1.0400 | 1.0750 | 1.0150 | 1.0600 | 1.0600 | 62,732,159 |
| 30 Sept 2022 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 29 Sept 2022 | 1.1350 | 1.1650 | 1.0900 | 1.1050 | 1.1050 | 48,187,154 |
| 28 Sept 2022 | 1.2300 | 1.2325 | 1.0650 | 1.1000 | 1.1000 | 69,438,496 |
| 27 Sept 2022 | 1.2750 | 1.2825 | 1.1725 | 1.1900 | 1.1900 | 55,419,118 |
| 26 Sept 2022 | 1.3150 | 1.3350 | 1.2500 | 1.2600 | 1.2600 | 21,529,253 |
| 23 Sept 2022 | 1.3750 | 1.4100 | 1.3450 | 1.3800 | 1.3800 | 15,834,191 |
| 21 Sept 2022 | 1.4150 | 1.4400 | 1.3950 | 1.4050 | 1.4050 | 13,825,546 |
| 20 Sept 2022 | 1.4900 | 1.4950 | 1.4200 | 1.4400 | 1.4400 | 16,103,857 |
| 19 Sept 2022 | 1.4300 | 1.5100 | 1.4300 | 1.4350 | 1.4350 | 14,981,652 |
| 16 Sept 2022 | 1.4650 | 1.4800 | 1.4025 | 1.4400 | 1.4400 | 38,149,995 |
| 15 Sept 2022 | 1.6250 | 1.6700 | 1.5000 | 1.5050 | 1.5050 | 29,398,324 |
| 14 Sept 2022 | 1.5600 | 1.6300 | 1.5300 | 1.5950 | 1.5950 | 22,022,116 |
| 13 Sept 2022 | 1.6000 | 1.6875 | 1.5750 | 1.6650 | 1.6650 | 26,445,908 |
| 12 Sept 2022 | 1.6400 | 1.6450 | 1.5500 | 1.5900 | 1.5900 | 19,202,818 |
| 09 Sept 2022 | 1.6200 | 1.6650 | 1.5250 | 1.5950 | 1.5950 | 30,723,520 |
| 08 Sept 2022 | 1.5600 | 1.6100 | 1.5450 | 1.6000 | 1.6000 | 26,513,989 |
| 07 Sept 2022 | 1.4700 | 1.5450 | 1.4500 | 1.5250 | 1.5250 | 20,042,048 |
| 06 Sept 2022 | 1.3500 | 1.4950 | 1.3500 | 1.4950 | 1.4950 | 24,572,822 |
| 05 Sept 2022 | 1.2900 | 1.3600 | 1.2700 | 1.3600 | 1.3600 | 14,161,420 |
| 02 Sept 2022 | 1.3550 | 1.3600 | 1.2700 | 1.2850 | 1.2850 | 22,113,247 |
| 01 Sept 2022 | 1.3850 | 1.4400 | 1.3550 | 1.3550 | 1.3550 | 18,914,996 |
| 31 Aug 2022 | 1.3500 | 1.4000 | 1.3450 | 1.4000 | 1.4000 | 15,287,100 |
| 30 Aug 2022 | 1.3650 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 17,485,966 |
| 29 Aug 2022 | 1.3350 | 1.3750 | 1.3250 | 1.3500 | 1.3500 | 16,135,442 |
| 26 Aug 2022 | 1.4100 | 1.4300 | 1.3650 | 1.3900 | 1.3900 | 13,141,046 |
| 25 Aug 2022 | 1.4400 | 1.4650 | 1.3925 | 1.3950 | 1.3950 | 16,762,387 |
| 24 Aug 2022 | 1.3950 | 1.4150 | 1.3700 | 1.4000 | 1.4000 | 13,715,077 |
| 23 Aug 2022 | 1.3550 | 1.4200 | 1.3350 | 1.3550 | 1.3550 | 19,069,141 |
| 22 Aug 2022 | 1.3550 | 1.3950 | 1.3250 | 1.3750 | 1.3750 | 16,933,278 |
| 19 Aug 2022 | 1.4250 | 1.4650 | 1.3850 | 1.4000 | 1.4000 | 14,684,069 |
| 18 Aug 2022 | 1.3950 | 1.4300 | 1.3800 | 1.3950 | 1.3950 | 12,791,103 |
| 17 Aug 2022 | 1.4700 | 1.4850 | 1.3650 | 1.4300 | 1.4300 | 23,763,472 |
| 16 Aug 2022 | 1.6200 | 1.6650 | 1.4600 | 1.4900 | 1.4900 | 44,800,017 |
| 15 Aug 2022 | 1.5300 | 1.6500 | 1.5250 | 1.6150 | 1.6150 | 38,281,128 |
| 12 Aug 2022 | 1.4700 | 1.5300 | 1.4550 | 1.4700 | 1.4700 | 23,328,350 |
| 11 Aug 2022 | 1.5150 | 1.5500 | 1.4800 | 1.5150 | 1.5150 | 26,156,371 |
| 10 Aug 2022 | 1.3800 | 1.4600 | 1.3400 | 1.4450 | 1.4450 | 26,415,742 |
| 09 Aug 2022 | 1.3750 | 1.5100 | 1.3500 | 1.4000 | 1.4000 | 41,212,589 |
| 08 Aug 2022 | 1.3050 | 1.3650 | 1.2850 | 1.3600 | 1.3600 | 20,968,275 |
| 05 Aug 2022 | 1.2150 | 1.3000 | 1.2100 | 1.2850 | 1.2850 | 18,767,022 |
| 04 Aug 2022 | 1.1950 | 1.2225 | 1.1850 | 1.2100 | 1.2100 | 15,418,107 |
| 03 Aug 2022 | 1.1250 | 1.1700 | 1.0850 | 1.1700 | 1.1700 | 12,072,699 |
| 02 Aug 2022 | 1.1800 | 1.1850 | 1.1250 | 1.1250 | 1.1250 | 10,291,111 |
| 01 Aug 2022 | 1.1850 | 1.2250 | 1.1700 | 1.1850 | 1.1850 | 18,352,354 |
| 29 July 2022 | 1.1550 | 1.1700 | 1.1200 | 1.1550 | 1.1550 | 15,612,406 |
| 28 July 2022 | 1.0900 | 1.1400 | 1.0850 | 1.1250 | 1.1250 | 15,570,865 |
| 27 July 2022 | 1.0650 | 1.0800 | 1.0350 | 1.0650 | 1.0650 | 8,836,052 |
| 26 July 2022 | 1.0550 | 1.0950 | 1.0450 | 1.0450 | 1.0450 | 12,881,279 |
| 25 July 2022 | 1.0400 | 1.0650 | 1.0300 | 1.0450 | 1.0450 | 5,377,850 |
| 22 July 2022 | 1.0950 | 1.1100 | 1.0300 | 1.0550 | 1.0550 | 13,992,974 |
| 21 July 2022 | 1.0150 | 1.0700 | 1.0000 | 1.0650 | 1.0650 | 17,239,479 |
| 20 July 2022 | 0.9650 | 1.0100 | 0.9550 | 1.0000 | 1.0000 | 15,809,357 |
| 19 July 2022 | 0.9450 | 0.9650 | 0.9300 | 0.9300 | 0.9300 | 11,034,881 |
| 18 July 2022 | 0.9200 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 9,042,819 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
