Core Lithium Ltd(CXOXF)
$0.18+0.00 (+2.94%)
CXOXF
Core Lithium Ltd historical prices
$0.18
At close:+0.00 (+2.94%)
Core Lithium Ltd (CXOXF) Historical Prices
53 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | +2.94% | 4,300 | 0.29 |
| Nov 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 20,075 | 1.39 |
| Nov 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +10.97% | 2,742 | 0.18 |
| Nov 09, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +7.74% | 125 | 0.01 |
| Nov 06, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 875 | 0.05 |
| Nov 05, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | +8.39% | 13,880 | 0.84 |
| Nov 04, 2026 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | +2.14% | 0 | 0.00 |
| Nov 03, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.71% | 4,250 | 0.26 |
| Nov 02, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -2.76% | 23,875 | 1.46 |
| Oct 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 125 | 0.01 |
| Oct 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.00% | 4,000 | 0.24 |
| Oct 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 1,000 | 0.06 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +7.75% | 500 | 0.03 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | +4.41% | 4,500 | 0.26 |
| Oct 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -19.53% | 18,750 | 1.11 |
| Oct 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +8.33% | 10,000 | 0.60 |
| Oct 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +6.12% | 250 | 0.01 |
| Oct 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +1.38% | 500 | 0.03 |
| Oct 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +20.83% | 31,500 | 1.75 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.81% | 5,500 | 0.31 |
| Oct 14, 2026 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | -8.75% | 2,625 | 0.15 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 119,611 | 7.35 |
| Oct 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.73% | 6,440 | 0.38 |
| Oct 09, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.15% | 36,170 | 2.16 |
| Oct 08, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -8.00% | 83,250 | 5.40 |
| Oct 07, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -19.03% | 1,100 | 0.07 |
| Oct 06, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +7.39% | 3,100 | 0.20 |
| Oct 05, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +12.20% | 4,004 | 0.26 |
| Oct 02, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -12.39% | 6,215 | 0.40 |
| Oct 01, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 1,250 | 0.08 |
| Sep 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 10,000 | 0.65 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +6.82% | 3,000 | 0.20 |
| Sep 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.95% | 3,468 | 0.23 |
| Sep 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.24% | 500 | 0.03 |
| Sep 24, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -14.53% | 14,000 | 0.93 |
| Sep 23, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +9.06% | 10,000 | 0.67 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 250 | 0.02 |
| Sep 21, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | +6.30% | 13,000 | 0.84 |
| Sep 17, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | +9.96% | 13,568 | 0.89 |
| Sep 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.97% | 7,000 | 0.46 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.38% | 7,500 | 0.44 |
| Sep 14, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | +8.84% | 68,849 | 4.26 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 13,000 | 0.81 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.72% | 7,500 | 0.47 |
| Sep 09, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +2.80% | 11,000 | 0.69 |
| Sep 08, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.81% | 10,005 | 0.63 |
| Sep 07, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
