Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Core Lithium Ltd (CXO.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.4400-0.0500 (-3.36%)
As of 12:46PM AEST. Market open.
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20221.47001.48501.36501.44001.440017,991,094
Aug 16, 20221.62001.66501.46001.49001.490044,800,017
Aug 15, 20221.53001.65001.52501.61501.615038,281,128
Aug 12, 20221.47001.53001.45501.47001.470023,328,350
Aug 11, 20221.51501.55001.48001.51501.515026,156,371
Aug 10, 20221.38001.46001.34001.44501.445026,415,742
Aug 09, 20221.37501.51001.35001.40001.400041,212,589
Aug 08, 20221.30501.36501.28501.36001.360020,968,275
Aug 05, 20221.21501.30001.21001.28501.285018,767,022
Aug 04, 20221.19501.22251.18501.21001.210015,418,107
Aug 03, 20221.12501.17001.08501.17001.170012,072,699
Aug 02, 20221.18001.18501.12501.12501.125010,291,111
Aug 01, 20221.18501.22501.17001.18501.185018,352,354
Jul 29, 20221.15501.17001.12001.15501.155015,612,406
Jul 28, 20221.09001.14001.08501.12501.125015,570,865
Jul 27, 20221.06501.08001.03501.06501.06508,836,052
Jul 26, 20221.05501.09501.04501.04501.045012,881,279
Jul 25, 20221.04001.06501.03001.04501.04505,377,850
Jul 22, 20221.09501.11001.03001.05501.055013,992,974
Jul 21, 20221.01501.07001.00001.06501.065017,239,479
Jul 20, 20220.96501.01000.95501.00001.000015,809,357
Jul 19, 20220.94500.96500.93000.93000.930011,034,881
Jul 18, 20220.92000.95000.90000.95000.95009,042,819
Jul 15, 20220.89000.91000.88250.89500.89507,890,074
Jul 14, 20220.87000.91000.84500.90000.900010,841,614
Jul 13, 20220.85500.88000.82500.87500.875016,365,991
Jul 12, 20220.95000.95000.85000.85500.855021,067,502
Jul 11, 20220.95500.96500.92000.92000.92009,625,303
Jul 08, 20220.99001.00500.95000.95000.950017,599,466
Jul 07, 20220.94000.96000.92750.95000.950011,269,750
Jul 06, 20220.94000.95500.92750.93000.93009,214,558
Jul 05, 20220.94500.96500.93000.95000.950010,470,954
Jul 04, 20220.96001.00000.92500.93500.935010,639,896
Jul 01, 20220.96000.97500.93500.93500.935013,488,240
Jun 30, 20220.97001.00000.95500.95500.955012,414,782
Jun 29, 20221.00501.04000.97500.98500.985013,570,799
Jun 28, 20221.03501.05501.00501.04001.040014,350,064
Jun 27, 20220.96001.04000.94001.02501.025023,202,917
Jun 24, 20220.85000.92000.84000.91500.915031,400,813
Jun 23, 20220.83000.90000.82000.84000.840035,937,176
Jun 22, 20221.01001.02000.85000.85000.850051,944,668
Jun 21, 20221.10001.12001.00501.00501.005029,367,682
Jun 20, 20221.19001.19001.06501.07501.075025,419,910
Jun 17, 20221.16001.19001.14001.16001.1600111,452,540
Jun 16, 20221.20001.26001.18501.21001.210035,913,858
Jun 15, 20221.22501.26001.14001.15001.150031,292,140
Jun 14, 20221.12501.24501.12501.21501.215050,185,389
Jun 10, 20221.16501.24501.10501.24501.245028,397,058
Jun 09, 20221.23501.25001.18501.21501.215013,450,641
Jun 08, 20221.28001.29501.23501.26001.260013,469,808
Jun 07, 20221.21001.29501.21001.24001.240023,356,865
Jun 06, 20221.20001.22001.16501.19501.195015,673,344
Jun 03, 20221.20001.23501.18001.21501.215024,460,091
Jun 02, 20221.09001.17001.06501.14001.140030,050,938
Jun 01, 20221.36001.37001.09501.11001.110053,640,730
May 31, 20221.38001.42501.35501.39501.395085,047,996
May 30, 20221.35001.40501.34501.37501.375019,868,325
May 27, 20221.32501.34501.30001.30501.305018,068,210
May 26, 20221.28001.32501.25001.28001.280013,921,027
May 25, 20221.31501.33001.25501.26001.260016,032,454
May 24, 20221.36001.37501.27001.27501.275013,329,515
May 23, 20221.36001.41501.32001.33001.330020,873,831
May 20, 20221.28001.35001.25501.35001.350020,361,431
May 19, 20221.24501.28501.21501.24001.240018,516,367
May 18, 20221.36001.36501.30501.30501.305019,154,875
May 17, 20221.20501.29501.19001.29501.295021,419,530
May 16, 20221.18501.24001.17001.18501.185016,616,994
May 13, 20221.15501.17001.13001.14501.145016,491,978
May 12, 20221.10501.18001.10501.12501.125019,606,705
May 11, 20221.15501.16001.08501.14501.145021,805,629
May 10, 20221.06001.15001.02501.14001.140041,098,463
May 09, 20221.21501.22501.13501.14501.145021,728,866
May 06, 20221.21001.26001.19501.24001.240019,709,670
May 05, 20221.25001.31501.24501.30501.305022,511,623
May 04, 20221.29001.30501.19501.20001.200019,502,850
May 03, 20221.32001.36501.25001.26501.265020,686,958
May 02, 20221.36501.37001.31001.32501.325012,931,728
Apr 29, 20221.40001.44001.38501.40001.400018,637,019
Apr 28, 20221.39001.43001.36501.37001.370018,430,677
Apr 27, 20221.28001.37501.26501.36001.360018,912,719
Apr 26, 20221.34001.36001.31001.34501.345018,578,548
Apr 22, 20221.34001.40001.33001.39501.395012,746,423
Apr 21, 20221.47501.48001.38501.38501.385013,286,491
Apr 20, 20221.53001.54501.44501.47001.470016,202,569
Apr 19, 20221.38001.51001.37501.50001.500035,490,726
Apr 14, 20221.42001.43001.34501.37501.375020,291,912
Apr 13, 20221.23001.36501.22001.36501.365024,725,175
Apr 12, 20221.25501.26501.21001.21501.215019,465,468
Apr 11, 20221.34001.35501.28001.29001.290020,070,641
Apr 08, 20221.34001.37001.27501.29001.290024,868,850
Apr 07, 20221.37001.37001.28501.29501.295030,040,746
Apr 06, 20221.39001.44001.37001.38001.380034,171,696
Apr 05, 20221.62001.67501.47001.47001.470036,949,260
Apr 04, 20221.59001.63001.55001.60001.600038,417,384
Apr 01, 20221.37501.53501.37001.53501.535034,952,624
Mar 31, 20221.31001.39501.29001.37501.375038,864,353
Mar 30, 20221.30501.32501.26001.26501.265020,422,958
Mar 29, 20221.21501.30501.20001.28501.285034,139,089
Mar 28, 20221.23001.25501.21001.21501.215021,746,588
Mar 25, 20221.22501.24001.17501.22001.220038,886,103
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement