Core Lithium Ltd (CXO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | 0.8400 | 0.8600 | 0.8050 | 0.8100 | 0.8100 | 12,668,461 |
| 20 Mar 2023 | 0.8400 | 0.8600 | 0.8050 | 0.8100 | 0.8100 | 12,668,461 |
| 17 Mar 2023 | 0.8450 | 0.8600 | 0.8350 | 0.8400 | 0.8400 | 13,424,345 |
| 16 Mar 2023 | 0.8350 | 0.8400 | 0.8050 | 0.8250 | 0.8250 | 20,434,850 |
| 15 Mar 2023 | 0.8800 | 0.9000 | 0.8525 | 0.8600 | 0.8600 | 12,847,909 |
| 14 Mar 2023 | 0.9150 | 0.9150 | 0.8600 | 0.8600 | 0.8600 | 17,511,701 |
| 13 Mar 2023 | 0.9350 | 0.9350 | 0.9000 | 0.9250 | 0.9250 | 10,451,124 |
| 10 Mar 2023 | 0.9750 | 0.9800 | 0.9450 | 0.9450 | 0.9450 | 10,604,910 |
| 09 Mar 2023 | 0.9700 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 11,291,220 |
| 08 Mar 2023 | 0.9800 | 0.9900 | 0.9600 | 0.9700 | 0.9700 | 10,500,883 |
| 07 Mar 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0050 | 1.0050 | 9,525,772 |
| 06 Mar 2023 | 1.0000 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 25,019,210 |
| 03 Mar 2023 | 0.9400 | 0.9775 | 0.9350 | 0.9600 | 0.9600 | 10,349,656 |
| 02 Mar 2023 | 0.9550 | 0.9600 | 0.9300 | 0.9450 | 0.9450 | 9,138,462 |
| 01 Mar 2023 | 0.9250 | 0.9650 | 0.9150 | 0.9550 | 0.9550 | 13,725,344 |
| 28 Feb 2023 | 0.9400 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 11,237,102 |
| 27 Feb 2023 | 0.9550 | 0.9550 | 0.9200 | 0.9300 | 0.9300 | 11,038,922 |
| 24 Feb 2023 | 0.9450 | 0.9750 | 0.9400 | 0.9650 | 0.9650 | 18,711,879 |
| 23 Feb 2023 | 0.9550 | 0.9700 | 0.9300 | 0.9300 | 0.9300 | 12,253,241 |
| 22 Feb 2023 | 0.9300 | 0.9550 | 0.9200 | 0.9500 | 0.9500 | 8,175,807 |
| 21 Feb 2023 | 0.9150 | 0.9800 | 0.9100 | 0.9550 | 0.9550 | 16,618,554 |
| 20 Feb 2023 | 0.9500 | 0.9600 | 0.9150 | 0.9200 | 0.9200 | 16,581,526 |
| 17 Feb 2023 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 12,721,938 |
| 16 Feb 2023 | 0.9800 | 1.0100 | 0.9800 | 0.9950 | 0.9950 | 14,910,971 |
| 15 Feb 2023 | 1.0100 | 1.0150 | 0.9600 | 0.9700 | 0.9700 | 18,561,029 |
| 14 Feb 2023 | 1.0350 | 1.0450 | 1.0075 | 1.0100 | 1.0100 | 13,504,807 |
| 13 Feb 2023 | 1.0450 | 1.0475 | 1.0150 | 1.0250 | 1.0250 | 9,154,221 |
| 10 Feb 2023 | 1.0400 | 1.0600 | 1.0350 | 1.0450 | 1.0450 | 9,379,095 |
| 09 Feb 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 9,615,124 |
| 08 Feb 2023 | 1.0650 | 1.0850 | 1.0600 | 1.0750 | 1.0750 | 13,723,403 |
| 07 Feb 2023 | 1.0650 | 1.0700 | 1.0450 | 1.0550 | 1.0550 | 13,148,408 |
| 06 Feb 2023 | 1.1250 | 1.1250 | 1.0600 | 1.0650 | 1.0650 | 18,142,988 |
| 03 Feb 2023 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 9,883,042 |
| 02 Feb 2023 | 1.1550 | 1.1550 | 1.1250 | 1.1450 | 1.1450 | 10,538,557 |
| 01 Feb 2023 | 1.1800 | 1.1950 | 1.1300 | 1.1300 | 1.1300 | 14,618,900 |
| 31 Jan 2023 | 1.2200 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 26,915,183 |
| 30 Jan 2023 | 1.1400 | 1.2300 | 1.1300 | 1.2300 | 1.2300 | 34,574,285 |
| 27 Jan 2023 | 1.1300 | 1.1600 | 1.1150 | 1.1300 | 1.1300 | 18,072,401 |
| 25 Jan 2023 | 1.1150 | 1.1350 | 1.0800 | 1.1200 | 1.1200 | 18,451,890 |
| 24 Jan 2023 | 1.1400 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 23,688,427 |
| 23 Jan 2023 | 1.0650 | 1.1150 | 1.0650 | 1.1150 | 1.1150 | 21,396,889 |
| 20 Jan 2023 | 1.0500 | 1.0625 | 1.0250 | 1.0550 | 1.0550 | 22,548,688 |
| 19 Jan 2023 | 1.0400 | 1.0600 | 1.0250 | 1.0500 | 1.0500 | 10,755,062 |
| 18 Jan 2023 | 1.0250 | 1.0750 | 1.0250 | 1.0500 | 1.0500 | 24,020,971 |
| 17 Jan 2023 | 1.0450 | 1.0550 | 1.0075 | 1.0200 | 1.0200 | 33,651,657 |
| 16 Jan 2023 | 1.1350 | 1.1400 | 1.0550 | 1.0650 | 1.0650 | 23,768,653 |
| 13 Jan 2023 | 1.1950 | 1.2000 | 1.1350 | 1.1350 | 1.1350 | 14,320,406 |
| 12 Jan 2023 | 1.2000 | 1.2150 | 1.1800 | 1.1900 | 1.1900 | 12,222,125 |
| 11 Jan 2023 | 1.1700 | 1.2000 | 1.1625 | 1.1750 | 1.1750 | 11,419,258 |
| 10 Jan 2023 | 1.2000 | 1.2200 | 1.1275 | 1.1400 | 1.1400 | 19,897,642 |
| 09 Jan 2023 | 1.2600 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 21,188,636 |
| 06 Jan 2023 | 1.1000 | 1.2050 | 1.0850 | 1.2050 | 1.2050 | 21,133,912 |
| 05 Jan 2023 | 1.0500 | 1.1150 | 1.0400 | 1.1100 | 1.1100 | 19,515,283 |
| 04 Jan 2023 | 1.0150 | 1.0350 | 1.0000 | 1.0300 | 1.0300 | 11,168,490 |
| 03 Jan 2023 | 1.0550 | 1.0850 | 1.0000 | 1.0100 | 1.0100 | 16,412,692 |
| 30 Dec 2022 | 1.0000 | 1.0400 | 0.9950 | 1.0250 | 1.0250 | 19,130,836 |
| 29 Dec 2022 | 0.9450 | 0.9925 | 0.9400 | 0.9750 | 0.9750 | 16,605,588 |
| 28 Dec 2022 | 0.9800 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 16,256,226 |
| 23 Dec 2022 | 0.9800 | 1.0000 | 0.9650 | 0.9800 | 0.9800 | 19,199,561 |
| 22 Dec 2022 | 1.0500 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 22,373,880 |
| 21 Dec 2022 | 1.0300 | 1.0500 | 1.0250 | 1.0300 | 1.0300 | 14,022,237 |
| 20 Dec 2022 | 1.0750 | 1.0750 | 1.0050 | 1.0050 | 1.0050 | 26,936,289 |
| 19 Dec 2022 | 1.0700 | 1.1000 | 1.0650 | 1.0800 | 1.0800 | 20,845,870 |
| 16 Dec 2022 | 1.0150 | 1.0850 | 1.0150 | 1.0600 | 1.0600 | 55,286,089 |
| 15 Dec 2022 | 1.1400 | 1.1450 | 1.0450 | 1.0550 | 1.0550 | 56,070,347 |
| 14 Dec 2022 | 1.1450 | 1.1650 | 1.1350 | 1.1650 | 1.1650 | 19,983,578 |
| 13 Dec 2022 | 1.1800 | 1.2000 | 1.1300 | 1.1350 | 1.1350 | 23,485,787 |
| 12 Dec 2022 | 1.1550 | 1.1900 | 1.1450 | 1.1600 | 1.1600 | 26,714,455 |
| 09 Dec 2022 | 1.1850 | 1.1950 | 1.0900 | 1.1750 | 1.1750 | 51,857,028 |
| 08 Dec 2022 | 1.2850 | 1.3000 | 1.1800 | 1.1800 | 1.1800 | 56,218,125 |
| 07 Dec 2022 | 1.2800 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 18,403,724 |
| 06 Dec 2022 | 1.2800 | 1.3050 | 1.2550 | 1.3000 | 1.3000 | 20,661,619 |
| 05 Dec 2022 | 1.3750 | 1.3950 | 1.3050 | 1.3100 | 1.3100 | 24,072,033 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
