Australia Markets closed

Core Lithium Ltd (CXO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.4700-0.0450 (-2.97%)
At close: 04:10PM AEST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
11 May 20221.15501.16001.08501.14501.145021,805,629
10 May 20221.06001.15001.02501.14001.140041,098,463
09 May 20221.21501.22501.13501.14501.145021,728,866
06 May 20221.21001.26001.19501.24001.240019,709,670
05 May 20221.25001.31501.24501.30501.305022,511,623
04 May 20221.29001.30501.19501.20001.200019,502,850
03 May 20221.32001.36501.25001.26501.265020,686,958
02 May 20221.36501.37001.31001.32501.325012,931,728
29 Apr 20221.40001.44001.38501.40001.400018,637,019
28 Apr 20221.39001.43001.36501.37001.370018,430,677
27 Apr 20221.28001.37501.26501.36001.360018,912,719
26 Apr 20221.34001.36001.31001.34501.345018,578,548
22 Apr 20221.34001.40001.33001.39501.395012,746,423
21 Apr 20221.47501.48001.38501.38501.385013,286,491
20 Apr 20221.53001.54501.44501.47001.470016,202,569
19 Apr 20221.38001.51001.37501.50001.500035,490,726
14 Apr 20221.42001.43001.34501.37501.375020,291,912
13 Apr 20221.23001.36501.22001.36501.365024,725,175
12 Apr 20221.25501.26501.21001.21501.215019,465,468
11 Apr 20221.34001.35501.28001.29001.290020,070,641
08 Apr 20221.34001.37001.27501.29001.290024,868,850
07 Apr 20221.37001.37001.28501.29501.295030,040,746
06 Apr 20221.39001.44001.37001.38001.380034,171,696
05 Apr 20221.62001.67501.47001.47001.470036,949,260
04 Apr 20221.59001.63001.55001.60001.600038,417,384
01 Apr 20221.37501.53501.37001.53501.535034,952,624
31 Mar 20221.31001.39501.29001.37501.375038,864,353
30 Mar 20221.30501.32501.26001.26501.265020,422,958
29 Mar 20221.21501.30501.20001.28501.285034,139,089
28 Mar 20221.23001.25501.21001.21501.215021,746,588
25 Mar 20221.22501.24001.17501.22001.220038,886,103
24 Mar 20221.22501.29001.20001.24001.240031,518,780
23 Mar 20221.24501.25501.21001.23501.235029,047,467
22 Mar 20221.26001.27001.19001.22501.225031,290,825
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...