Australia markets closed

Core Lithium Ltd (CXO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.3700+0.0300 (+2.24%)
At close: 04:10PM AEDT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20221.33501.37001.31501.37001.370013,468,738
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...