Core Lithium Ltd (CXO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 15 July 2022 | 0.8900 | 0.9100 | 0.8825 | 0.8950 | 0.8950 | 7,890,074 |
| 14 July 2022 | 0.8700 | 0.9100 | 0.8450 | 0.9000 | 0.9000 | 10,841,614 |
| 13 July 2022 | 0.8550 | 0.8800 | 0.8250 | 0.8750 | 0.8750 | 16,365,991 |
| 12 July 2022 | 0.9500 | 0.9500 | 0.8500 | 0.8550 | 0.8550 | 21,067,502 |
| 11 July 2022 | 0.9550 | 0.9650 | 0.9200 | 0.9200 | 0.9200 | 9,625,303 |
| 08 July 2022 | 0.9900 | 1.0050 | 0.9500 | 0.9500 | 0.9500 | 17,599,466 |
| 07 July 2022 | 0.9400 | 0.9600 | 0.9275 | 0.9500 | 0.9500 | 11,269,750 |
| 06 July 2022 | 0.9400 | 0.9550 | 0.9275 | 0.9300 | 0.9300 | 9,214,558 |
| 05 July 2022 | 0.9450 | 0.9650 | 0.9300 | 0.9500 | 0.9500 | 10,470,954 |
| 04 July 2022 | 0.9600 | 1.0000 | 0.9250 | 0.9350 | 0.9350 | 10,639,896 |
| 01 July 2022 | 0.9600 | 0.9750 | 0.9350 | 0.9350 | 0.9350 | 13,488,240 |
| 30 June 2022 | 0.9700 | 1.0000 | 0.9550 | 0.9550 | 0.9550 | 12,414,782 |
| 29 June 2022 | 1.0050 | 1.0400 | 0.9750 | 0.9850 | 0.9850 | 13,570,799 |
| 28 June 2022 | 1.0350 | 1.0550 | 1.0050 | 1.0400 | 1.0400 | 14,350,064 |
| 27 June 2022 | 0.9600 | 1.0400 | 0.9400 | 1.0250 | 1.0250 | 23,202,917 |
| 24 June 2022 | 0.8500 | 0.9200 | 0.8400 | 0.9150 | 0.9150 | 31,400,813 |
| 23 June 2022 | 0.8300 | 0.9000 | 0.8200 | 0.8400 | 0.8400 | 35,937,176 |
| 22 June 2022 | 1.0100 | 1.0200 | 0.8500 | 0.8500 | 0.8500 | 51,944,668 |
| 21 June 2022 | 1.1000 | 1.1200 | 1.0050 | 1.0050 | 1.0050 | 29,367,682 |
| 20 June 2022 | 1.1900 | 1.1900 | 1.0650 | 1.0750 | 1.0750 | 25,419,910 |
| 17 June 2022 | 1.1600 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 111,452,540 |
| 16 June 2022 | 1.2000 | 1.2600 | 1.1850 | 1.2100 | 1.2100 | 35,913,858 |
| 15 June 2022 | 1.2250 | 1.2600 | 1.1400 | 1.1500 | 1.1500 | 31,292,140 |
| 14 June 2022 | 1.1250 | 1.2450 | 1.1250 | 1.2150 | 1.2150 | 50,185,389 |
| 10 June 2022 | 1.1650 | 1.2450 | 1.1050 | 1.2450 | 1.2450 | 28,397,058 |
| 09 June 2022 | 1.2350 | 1.2500 | 1.1850 | 1.2150 | 1.2150 | 13,450,641 |
| 08 June 2022 | 1.2800 | 1.2950 | 1.2350 | 1.2600 | 1.2600 | 13,469,808 |
| 07 June 2022 | 1.2100 | 1.2950 | 1.2100 | 1.2400 | 1.2400 | 23,356,865 |
| 06 June 2022 | 1.2000 | 1.2200 | 1.1650 | 1.1950 | 1.1950 | 15,673,344 |
| 03 June 2022 | 1.2000 | 1.2350 | 1.1800 | 1.2150 | 1.2150 | 24,460,091 |
| 02 June 2022 | 1.0900 | 1.1700 | 1.0650 | 1.1400 | 1.1400 | 30,050,938 |
| 01 June 2022 | 1.3600 | 1.3700 | 1.0950 | 1.1100 | 1.1100 | 53,640,730 |
| 31 May 2022 | 1.3800 | 1.4250 | 1.3550 | 1.3950 | 1.3950 | 85,047,996 |
| 30 May 2022 | 1.3500 | 1.4050 | 1.3450 | 1.3750 | 1.3750 | 19,868,325 |
| 27 May 2022 | 1.3250 | 1.3450 | 1.3000 | 1.3050 | 1.3050 | 18,068,210 |
| 26 May 2022 | 1.2800 | 1.3250 | 1.2500 | 1.2800 | 1.2800 | 13,921,027 |
| 25 May 2022 | 1.3150 | 1.3300 | 1.2550 | 1.2600 | 1.2600 | 16,032,454 |
| 24 May 2022 | 1.3600 | 1.3750 | 1.2700 | 1.2750 | 1.2750 | 13,329,515 |
| 23 May 2022 | 1.3600 | 1.4150 | 1.3200 | 1.3300 | 1.3300 | 20,873,831 |
| 20 May 2022 | 1.2800 | 1.3500 | 1.2550 | 1.3500 | 1.3500 | 20,361,431 |
| 19 May 2022 | 1.2450 | 1.2850 | 1.2150 | 1.2400 | 1.2400 | 18,516,367 |
| 18 May 2022 | 1.3600 | 1.3650 | 1.3050 | 1.3050 | 1.3050 | 19,154,875 |
| 17 May 2022 | 1.2050 | 1.2950 | 1.1900 | 1.2950 | 1.2950 | 21,419,530 |
| 16 May 2022 | 1.1850 | 1.2400 | 1.1700 | 1.1850 | 1.1850 | 16,616,994 |
| 13 May 2022 | 1.1550 | 1.1700 | 1.1300 | 1.1450 | 1.1450 | 16,491,978 |
| 12 May 2022 | 1.1050 | 1.1800 | 1.1050 | 1.1250 | 1.1250 | 19,606,705 |
| 11 May 2022 | 1.1550 | 1.1600 | 1.0850 | 1.1450 | 1.1450 | 21,805,629 |
| 10 May 2022 | 1.0600 | 1.1500 | 1.0250 | 1.1400 | 1.1400 | 41,098,463 |
| 09 May 2022 | 1.2150 | 1.2250 | 1.1350 | 1.1450 | 1.1450 | 21,728,866 |
| 06 May 2022 | 1.2100 | 1.2600 | 1.1950 | 1.2400 | 1.2400 | 19,709,670 |
| 05 May 2022 | 1.2500 | 1.3150 | 1.2450 | 1.3050 | 1.3050 | 22,511,623 |
| 04 May 2022 | 1.2900 | 1.3050 | 1.1950 | 1.2000 | 1.2000 | 19,502,850 |
| 03 May 2022 | 1.3200 | 1.3650 | 1.2500 | 1.2650 | 1.2650 | 20,686,958 |
| 02 May 2022 | 1.3650 | 1.3700 | 1.3100 | 1.3250 | 1.3250 | 12,931,728 |
| 29 Apr 2022 | 1.4000 | 1.4400 | 1.3850 | 1.4000 | 1.4000 | 18,637,019 |
| 28 Apr 2022 | 1.3900 | 1.4300 | 1.3650 | 1.3700 | 1.3700 | 18,430,677 |
| 27 Apr 2022 | 1.2800 | 1.3750 | 1.2650 | 1.3600 | 1.3600 | 18,912,719 |
| 26 Apr 2022 | 1.3400 | 1.3600 | 1.3100 | 1.3450 | 1.3450 | 18,578,548 |
| 22 Apr 2022 | 1.3400 | 1.4000 | 1.3300 | 1.3950 | 1.3950 | 12,746,423 |
| 21 Apr 2022 | 1.4750 | 1.4800 | 1.3850 | 1.3850 | 1.3850 | 13,286,491 |
| 20 Apr 2022 | 1.5300 | 1.5450 | 1.4450 | 1.4700 | 1.4700 | 16,202,569 |
| 19 Apr 2022 | 1.3800 | 1.5100 | 1.3750 | 1.5000 | 1.5000 | 35,490,726 |
| 14 Apr 2022 | 1.4200 | 1.4300 | 1.3450 | 1.3750 | 1.3750 | 20,291,912 |
| 13 Apr 2022 | 1.2300 | 1.3650 | 1.2200 | 1.3650 | 1.3650 | 24,725,175 |
| 12 Apr 2022 | 1.2550 | 1.2650 | 1.2100 | 1.2150 | 1.2150 | 19,465,468 |
| 11 Apr 2022 | 1.3400 | 1.3550 | 1.2800 | 1.2900 | 1.2900 | 20,070,641 |
| 08 Apr 2022 | 1.3400 | 1.3700 | 1.2750 | 1.2900 | 1.2900 | 24,868,850 |
| 07 Apr 2022 | 1.3700 | 1.3700 | 1.2850 | 1.2950 | 1.2950 | 30,040,746 |
| 06 Apr 2022 | 1.3900 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 34,171,696 |
| 05 Apr 2022 | 1.6200 | 1.6750 | 1.4700 | 1.4700 | 1.4700 | 36,949,260 |
| 04 Apr 2022 | 1.5900 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 38,417,384 |
| 01 Apr 2022 | 1.3750 | 1.5350 | 1.3700 | 1.5350 | 1.5350 | 34,952,624 |
| 31 Mar 2022 | 1.3100 | 1.3950 | 1.2900 | 1.3750 | 1.3750 | 38,864,353 |
| 30 Mar 2022 | 1.3050 | 1.3250 | 1.2600 | 1.2650 | 1.2650 | 20,422,958 |
| 29 Mar 2022 | 1.2150 | 1.3050 | 1.2000 | 1.2850 | 1.2850 | 34,139,089 |
| 28 Mar 2022 | 1.2300 | 1.2550 | 1.2100 | 1.2150 | 1.2150 | 21,746,588 |
| 25 Mar 2022 | 1.2250 | 1.2400 | 1.1750 | 1.2200 | 1.2200 | 38,886,103 |
| 24 Mar 2022 | 1.2250 | 1.2900 | 1.2000 | 1.2400 | 1.2400 | 31,518,780 |
| 23 Mar 2022 | 1.2450 | 1.2550 | 1.2100 | 1.2350 | 1.2350 | 29,047,467 |
| 22 Mar 2022 | 1.2600 | 1.2700 | 1.1900 | 1.2250 | 1.2250 | 31,290,825 |
| *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.
