Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Core Lithium Ltd (CXOXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.7075-0.0125 (-1.74%)
At close: 03:48PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20220.72000.77000.68900.70750.7075481,250
Sep 29, 20220.73970.74210.70000.72000.7200130,629
Sep 28, 20220.73350.75220.71960.75160.751693,154
Sep 27, 20220.77200.79640.76960.78400.784066,127
Sep 26, 20220.85160.89330.79010.81100.8110107,944
Sep 23, 20220.98000.98000.90000.91000.910058,455
Sep 22, 20221.00001.02000.87030.94200.9420127,744
Sep 21, 20221.00001.00000.91200.98990.989959,303
Sep 20, 20221.05001.05000.95001.00001.000030,780
Sep 19, 20220.87500.97000.87500.97000.970039,796
Sep 16, 20220.99000.99000.88000.96000.960062,514
Sep 15, 20221.10001.10000.99000.99000.990048,306
Sep 14, 20220.98001.15000.98001.09001.0900103,273
Sep 13, 20221.22001.22001.11001.12001.1200159,136
Sep 12, 20221.10001.12001.09501.11001.110074,747
Sep 09, 20221.10001.12001.08501.10001.100069,274
Sep 08, 20221.17001.17001.02001.09001.090069,957
Sep 07, 20221.11001.11001.01001.07001.070092,354
Sep 06, 20220.92001.03000.92001.01001.010082,832
Sep 02, 20220.94040.94040.88880.91080.910832,402
Sep 01, 20220.95000.95000.88700.93000.930027,219
Aug 31, 20221.04001.04000.92550.94000.940024,081
Aug 30, 20221.02001.02000.87880.92000.9200152,311
Aug 29, 20221.02001.02000.89440.94260.9426120,717
Aug 26, 20221.05001.05000.96280.97000.970044,823
Aug 25, 20221.06001.06000.98201.01641.0164113,661
Aug 24, 20220.98001.00000.95070.98220.982231,990
Aug 23, 20220.93500.94000.93000.93460.934637,012
Aug 22, 20220.97500.98000.93010.95000.950060,826
Aug 19, 20220.92581.02000.87160.98000.980024,794
Aug 18, 20220.97851.02000.95000.98260.9826177,745
Aug 17, 20221.02001.10000.98311.03001.030090,133
Aug 16, 20221.14001.14001.04001.04001.040026,532
Aug 15, 20221.20501.21001.10001.10001.1000163,973
Aug 12, 20221.14001.14001.03001.10001.100069,076
Aug 11, 20220.99001.12000.99001.08001.0800162,070
Aug 10, 20221.00001.05001.00001.02001.020061,197
Aug 09, 20221.05991.05990.95900.99650.9965147,474
Aug 08, 20220.90000.98380.90000.95110.9511263,851
Aug 05, 20220.83000.90000.82590.84040.840440,095
Aug 04, 20220.85000.85000.81000.83000.830025,391
Aug 03, 20220.79130.83200.79130.82990.829919,910
Aug 02, 20220.79930.84850.76380.76380.763812,769
Aug 01, 20220.80000.84850.78000.84850.848585,190
Jul 29, 20220.72870.85610.72870.80600.8060103,829
Jul 28, 20220.78000.81530.78000.81000.8100671,942
Jul 27, 20220.69000.79450.69000.73510.73514,970
Jul 26, 20220.79710.79710.67670.67670.676736,831
Jul 25, 20220.79430.79430.72660.72660.726623,161
Jul 22, 20220.77760.77760.70600.70600.706016,159
Jul 21, 20220.75000.76990.72610.76990.769918,136
Jul 20, 20220.67650.72950.67650.68540.685439,729
Jul 19, 20220.67320.67400.61500.61500.615038,770
Jul 18, 20220.62000.70760.62000.69640.696443,665
Jul 15, 20220.61320.63000.56230.60530.605327,940
Jul 14, 20220.54500.60000.54500.60000.600039,966
Jul 13, 20220.55000.60000.55000.60000.600026,561
Jul 12, 20220.59060.61010.55910.59750.597586,639
Jul 11, 20220.67000.67000.61000.61010.610130,407
Jul 08, 20220.67080.67410.65000.66000.660014,973
Jul 07, 20220.70000.71360.65000.66000.66008,575
Jul 06, 20220.61000.64500.60010.63300.633033,920
Jul 05, 20220.63950.63950.58000.63000.630027,573
Jul 01, 20220.70030.70030.59260.65910.65912,150
Jun 30, 20220.64120.65000.59520.65000.650017,455
Jun 29, 20220.61610.70750.61610.65000.6500142,547
Jun 28, 20220.78000.78000.68680.71650.716564,551
Jun 27, 20220.67170.74640.67170.74580.745875,139
Jun 24, 20220.57720.67000.57720.64000.6400262,194
Jun 23, 20220.61000.63010.57010.60490.604949,191
Jun 22, 20220.64790.64790.56630.58000.5800247,327
Jun 21, 20220.76930.77000.66700.74990.7499112,298
Jun 17, 20220.82660.82900.78000.81000.810017,820
Jun 16, 20220.84000.85000.81000.81000.810051,257
Jun 15, 20220.85000.85000.78000.80500.805066,425
Jun 14, 20220.76160.90000.76160.80000.800030,070
Jun 13, 20220.80970.85920.80970.81500.815090,873
Jun 10, 20220.89160.89160.84150.85000.850022,107
Jun 09, 20220.86760.89390.83000.85000.850039,703
Jun 08, 20220.87930.91000.87930.89350.893529,371
Jun 07, 20220.86580.91000.86580.91000.910021,148
Jun 06, 20220.89290.89290.84060.88000.880017,145
Jun 03, 20220.85000.90170.85000.87250.872538,560
Jun 02, 20220.79750.85630.79750.85000.850073,071
Jun 01, 20220.82550.82550.77690.80000.8000341,001
May 31, 20220.96971.03000.96971.00001.0000622,687
May 27, 20220.93880.94000.92000.92000.920081,010
May 26, 20220.91370.93300.89200.89200.892031,652
May 25, 20220.89490.91270.87460.88060.880663,198
May 24, 20220.94000.94000.87510.87510.875151,260
May 23, 20220.97230.97230.91510.93480.934832,611
May 20, 20220.92790.93840.89840.93000.930034,857
May 19, 20220.83990.91000.83990.90000.900035,166
May 18, 20220.91360.94140.88580.89000.890029,990
May 17, 20220.88880.95000.88880.94000.9400126,779
May 16, 20220.80560.86540.80560.86540.865491,986
May 13, 20220.71680.84700.71680.79540.795421,110
May 12, 20220.78250.80000.75250.77000.770065,453
May 11, 20220.77000.81000.72050.76000.7600133,886
May 10, 20220.80000.80000.78000.79000.790086,166
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement