Core Lithium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.205	0.215	0.200	0.210	0.210	50,500,862
2026-10-19	0.200	0.210	0.195	0.200	0.200	21,519,783
2026-10-16	0.210	0.210	0.200	0.205	0.205	17,070,698
2026-10-15	0.205	0.215	0.195	0.205	0.205	35,846,404
2026-10-14	0.215	0.230	0.208	0.210	0.210	49,540,143
2026-10-13	0.225	0.235	0.210	0.210	0.210	38,442,946
2026-10-12	0.250	0.260	0.230	0.230	0.230	38,236,652
2026-10-09	0.260	0.268	0.245	0.245	0.245	35,075,354
2026-10-08	0.280	0.285	0.265	0.265	0.265	32,650,188
2026-10-07	0.305	0.305	0.280	0.285	0.285	28,239,748
2026-10-06	0.300	0.315	0.295	0.305	0.305	25,719,736
2026-10-05	0.300	0.305	0.295	0.295	0.295	7,436,175
2026-10-02	0.320	0.323	0.295	0.295	0.295	24,285,843
2026-10-01	0.325	0.330	0.315	0.315	0.315	12,611,469
2026-09-30	0.320	0.338	0.310	0.320	0.320	29,970,727
2026-09-29	0.315	0.325	0.310	0.320	0.320	13,386,185
2026-09-28	0.340	0.340	0.310	0.315	0.315	32,148,109
2026-09-25	0.350	0.353	0.335	0.345	0.345	25,860,902
2026-09-24	0.410	0.410	0.350	0.355	0.355	81,531,843
2026-09-23	0.385	0.430	0.380	0.420	0.420	58,882,174
2026-09-22	0.375	0.390	0.370	0.375	0.375	33,795,912
2026-09-21	0.365	0.430	0.360	0.375	0.375	117,580,059
2026-09-18	0.375	0.385	0.335	0.370	0.370	299,128,486
2026-09-17	0.370	0.375	0.348	0.365	0.365	49,203,119
2026-09-16	0.355	0.380	0.345	0.365	0.365	92,180,461
2026-09-15	0.385	0.385	0.353	0.355	0.355	51,684,951
2026-09-14	0.360	0.410	0.355	0.390	0.390	113,213,255
2026-09-11	0.360	0.375	0.345	0.345	0.345	41,161,060
2026-09-10	0.375	0.375	0.365	0.365	0.365	14,242,504
2026-09-09	0.355	0.380	0.350	0.375	0.375	13,624,873
2026-09-08	0.330	0.360	0.330	0.350	0.350	23,116,582
2026-09-07	0.345	0.350	0.325	0.330	0.330	14,585,171
2026-09-04	0.350	0.360	0.340	0.340	0.340	18,046,152
2026-09-03	0.355	0.363	0.345	0.345	0.345	13,809,724
2026-09-02	0.375	0.378	0.345	0.345	0.345	29,787,640
2026-09-01	0.375	0.395	0.370	0.380	0.380	27,479,664
2026-08-31	0.355	0.380	0.353	0.380	0.380	20,330,968
2026-08-28	0.365	0.373	0.355	0.365	0.365	27,598,648
2026-08-27	0.370	0.375	0.358	0.365	0.365	26,164,923
2026-08-26	0.385	0.393	0.375	0.375	0.375	25,232,696
2026-08-25	0.390	0.400	0.373	0.380	0.380	24,815,038
2026-08-24	0.380	0.395	0.370	0.395	0.395	34,611,208
2026-08-21	0.380	0.385	0.370	0.380	0.380	30,542,630
2026-08-20	0.375	0.380	0.360	0.375	0.375	21,692,336
2026-08-19	0.365	0.385	0.363	0.370	0.370	26,372,650
2026-08-18	0.370	0.385	0.360	0.370	0.370	28,686,936
2026-08-17	0.355	0.380	0.345	0.375	0.375	33,122,594
2026-08-14	0.345	0.355	0.340	0.355	0.355	10,761,514
2026-08-13	0.360	0.365	0.335	0.350	0.350	22,482,782
2026-08-12	0.335	0.370	0.328	0.360	0.360	46,446,122
2026-08-11	0.310	0.340	0.300	0.340	0.340	53,208,500
2026-08-10	0.290	0.310	0.280	0.305	0.305	21,851,639
2026-08-07	0.265	0.290	0.260	0.285	0.285	24,498,398
2026-08-06	0.265	0.275	0.255	0.270	0.270	11,736,682
2026-08-05	0.260	0.275	0.260	0.265	0.265	18,931,472
2026-08-04	0.250	0.260	0.245	0.255	0.255	11,946,179
2026-08-03	0.240	0.250	0.235	0.245	0.245	9,029,691
2026-07-31	0.235	0.258	0.230	0.240	0.240	26,543,782
2026-07-30	0.235	0.243	0.225	0.225	0.225	27,219,237
2026-07-29	0.245	0.245	0.230	0.240	0.240	20,781,763

Page 1 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.