Skip to main content
Core Lithium Ltd (ASX:CXO)
Australia flag Australia · Delayed Price · Currency is AUD
0.320
-0.005 (-1.54%)
Apr 29, 2026, 4:10 PM AEST

Core Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.320.320.310.32--1.54%9,641,440
Apr 28, 20260.330.340.320.330.33-22,560,900
Apr 27, 20260.320.350.320.330.33-39,433,140
Apr 24, 20260.340.350.320.330.33-4.41%46,006,710
Apr 23, 20260.370.380.330.340.34-8.11%60,165,020
Apr 22, 20260.380.380.360.370.37-1.33%19,181,600
Apr 21, 20260.380.390.370.380.38-23,429,280
Apr 20, 20260.380.390.360.380.38-1.32%27,154,250
Apr 17, 20260.350.380.350.380.3811.76%64,295,510
Apr 16, 20260.320.350.310.340.349.68%27,882,811
Apr 15, 20260.320.330.310.310.311.64%25,748,000
Apr 14, 20260.300.320.300.310.315.17%28,245,390
Apr 13, 20260.290.310.280.290.29-1.69%25,592,360
Apr 10, 20260.290.300.280.300.303.51%17,082,620
Apr 9, 20260.300.300.280.290.29-3.39%31,397,090
Apr 8, 20260.290.300.290.300.305.36%45,315,920
Apr 7, 20260.260.290.260.280.289.80%43,681,600
Apr 2, 20260.270.270.250.260.26-1.92%23,195,190
Apr 1, 20260.260.270.250.260.266.12%21,055,784
Mar 31, 20260.250.260.240.250.25-24,480,250
Mar 30, 20260.230.260.230.250.254.26%36,173,140
Mar 27, 20260.210.240.210.240.249.30%22,929,280
Mar 26, 20260.220.220.210.220.22-2.27%15,133,020
Mar 25, 20260.210.230.210.220.227.32%29,265,509
Mar 24, 20260.210.210.200.210.215.13%16,701,000
Mar 23, 20260.200.200.190.200.20-4.88%28,250,590
Mar 20, 20260.210.210.200.210.21-2.38%18,733,970
Mar 19, 20260.230.230.210.210.21-4.55%36,300,960
Mar 17, 20260.230.230.220.220.222.33%12,434,860
Mar 16, 20260.230.230.220.220.22-6.52%16,302,450
Mar 13, 20260.230.240.220.230.232.22%15,983,340
Mar 12, 20260.240.240.220.230.23-4.26%12,051,120
Mar 11, 20260.240.250.240.240.24-14,580,840
Mar 10, 20260.240.240.230.240.246.82%24,533,890
Mar 9, 20260.240.250.220.220.22-13.73%36,180,170
Mar 6, 20260.250.260.230.260.26-20,623,720
Mar 5, 20260.250.260.240.260.268.51%13,945,090
Mar 4, 20260.240.250.230.240.24-6.00%23,871,750
Mar 3, 20260.280.290.250.250.25-9.09%32,885,330
Mar 2, 20260.250.290.250.280.285.77%28,067,780
Feb 27, 20260.260.280.260.260.26-1.89%39,782,190
Feb 26, 20260.250.270.250.270.278.16%23,984,242
Feb 25, 20260.240.250.240.250.256.52%20,394,470
Feb 24, 20260.210.240.210.230.239.52%37,392,120
Feb 23, 20260.210.220.210.210.212.44%18,305,260
Feb 20, 20260.210.220.200.210.21-16,309,472
Feb 19, 20260.220.220.200.210.21-2.38%23,813,720
Feb 18, 20260.200.220.200.210.217.69%14,742,670
Feb 17, 20260.200.210.200.200.20-4.88%9,038,905
Feb 16, 20260.200.210.190.210.215.13%7,016,458
Feb 13, 20260.200.210.190.200.20-7.14%20,056,300
Feb 12, 20260.220.230.210.210.21-2.33%18,312,150
Feb 11, 20260.210.220.200.220.222.38%38,136,880
Feb 10, 20260.220.230.210.210.21-20,317,550
Feb 9, 20260.220.220.210.210.21-15,371,610
Feb 6, 20260.210.220.210.210.21-4.55%21,206,310
Feb 5, 20260.230.240.210.220.22-4.35%23,847,120
Feb 4, 20260.250.260.230.230.23-6.12%22,885,870
Feb 3, 20260.230.250.230.250.256.52%16,162,410
Feb 2, 20260.230.250.210.230.23-2.13%28,080,480
Jan 30, 20260.250.260.230.240.24-7.84%29,714,310
Jan 29, 20260.270.270.250.260.26-5.56%28,023,100
Jan 28, 20260.280.290.270.270.27-3.57%13,030,800
Jan 27, 20260.290.300.270.280.28-3.45%18,196,450
Jan 23, 20260.300.310.290.290.29-1.69%16,785,790
Jan 22, 20260.300.310.290.300.301.72%23,127,360
Jan 21, 20260.270.300.270.290.297.41%19,433,980
Jan 20, 20260.270.280.250.270.27-3.57%38,759,520
Jan 19, 20260.280.280.260.280.28-29,646,440
Jan 16, 20260.300.300.280.280.28-6.67%22,307,090
Jan 15, 20260.310.320.300.300.30-3.23%21,568,348
Jan 14, 20260.310.330.310.310.31-1.59%16,166,130
Jan 13, 20260.330.340.310.320.32-27,927,940
Jan 12, 20260.330.340.320.320.32-4.55%29,913,560
Jan 9, 20260.340.350.320.330.33-1.49%25,216,770
Jan 8, 20260.300.360.290.340.3415.52%50,846,710
Jan 7, 20260.310.310.290.290.29-1.69%22,054,420
Jan 6, 20260.290.300.280.300.301.72%34,123,030
Jan 5, 20260.280.290.280.290.295.45%13,923,371
Jan 2, 20260.280.290.280.280.28-10,007,690
Dec 31, 20250.270.280.270.280.281.85%8,196,289
Dec 30, 20250.280.290.270.270.27-5.26%13,948,180
Dec 29, 20250.300.300.280.290.29-20,056,240
Dec 24, 20250.280.300.280.290.29-1.72%14,362,618
Dec 23, 20250.280.290.270.290.297.41%23,956,730
Dec 22, 20250.250.280.250.270.278.00%31,661,930
Dec 19, 20250.240.250.240.250.254.17%67,149,340
Dec 18, 20250.250.250.240.240.24-2.04%9,423,980
Dec 17, 20250.230.250.230.250.256.52%27,662,030
Dec 16, 20250.230.240.230.230.23-2.13%8,682,387
Dec 15, 20250.230.240.230.240.242.17%15,633,760
Dec 12, 20250.230.240.230.230.23-14,940,354
Dec 11, 20250.230.240.220.230.232.22%22,448,760
Dec 10, 20250.220.230.210.230.234.65%20,919,120
Dec 9, 20250.220.220.210.220.22-17,884,490
Dec 8, 20250.210.230.210.220.22-25,217,823
Dec 5, 20250.210.220.200.220.224.88%23,759,230
Dec 4, 20250.220.220.200.210.21-4.65%21,466,600
Dec 3, 20250.220.240.220.220.22-2.27%32,499,200
Dec 2, 20250.230.240.220.220.22-4.35%27,576,130