Core Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.260	0.280	0.260	0.265	0.265	25,117,945
2023-12-13	0.245	0.250	0.240	0.245	0.245	7,846,604
2023-12-12	0.250	0.255	0.240	0.240	0.240	14,033,356
2023-12-11	0.270	0.280	0.250	0.250	0.250	15,495,740
2023-12-08	0.260	0.270	0.258	0.265	0.265	17,673,775
2023-12-07	0.265	0.275	0.253	0.255	0.255	17,776,297
2023-12-06	0.230	0.275	0.225	0.270	0.270	32,247,831
2023-12-05	0.250	0.250	0.230	0.230	0.230	31,481,331
2023-12-04	0.270	0.280	0.253	0.255	0.255	21,183,217
2023-12-01	0.280	0.280	0.265	0.270	0.270	15,017,705
2023-11-30	0.285	0.290	0.265	0.280	0.280	38,263,610
2023-11-29	0.315	0.320	0.290	0.290	0.290	25,379,785
2023-11-28	0.330	0.333	0.315	0.315	0.315	14,799,551
2023-11-27	0.345	0.350	0.330	0.330	0.330	14,312,012
2023-11-24	0.345	0.355	0.345	0.345	0.345	12,488,259
2023-11-23	0.355	0.360	0.345	0.345	0.345	11,547,275
2023-11-22	0.365	0.365	0.355	0.355	0.355	10,681,249
2023-11-21	0.370	0.380	0.365	0.370	0.370	16,959,907
2023-11-20	0.385	0.385	0.365	0.365	0.365	9,215,635
2023-11-17	0.365	0.385	0.360	0.380	0.380	47,583,798
2023-11-16	0.385	0.385	0.365	0.365	0.365	15,730,531
2023-11-15	0.390	0.393	0.380	0.380	0.380	24,555,958
2023-11-14	0.375	0.383	0.370	0.375	0.375	18,211,099
2023-11-13	0.370	0.375	0.360	0.365	0.365	9,836,975
2023-11-10	0.385	0.390	0.365	0.365	0.365	14,443,424
2023-11-09	0.385	0.395	0.380	0.390	0.390	10,370,640
2023-11-08	0.370	0.385	0.368	0.385	0.385	17,761,361
2023-11-07	0.370	0.385	0.365	0.365	0.365	12,134,820
2023-11-06	0.385	0.395	0.370	0.375	0.375	7,014,207
2023-11-03	0.365	0.388	0.360	0.385	0.385	24,858,941
2023-11-02	0.350	0.365	0.350	0.355	0.355	12,624,146
2023-11-01	0.360	0.360	0.345	0.345	0.345	4,897,734
2023-10-31	0.350	0.360	0.343	0.360	0.360	20,118,918
2023-10-30	0.355	0.360	0.345	0.350	0.350	10,026,783
2023-10-27	0.355	0.370	0.350	0.355	0.355	16,295,455
2023-10-26	0.345	0.358	0.340	0.350	0.350	20,633,261
2023-10-25	0.355	0.360	0.345	0.350	0.350	11,454,312
2023-10-24	0.330	0.355	0.330	0.350	0.350	14,878,631
2023-10-23	0.340	0.340	0.330	0.330	0.330	10,181,747
2023-10-20	0.340	0.350	0.330	0.345	0.345	14,760,635
2023-10-19	0.350	0.355	0.340	0.345	0.345	25,545,472
2023-10-18	0.365	0.370	0.355	0.355	0.355	17,427,643
2023-10-17	0.375	0.375	0.355	0.360	0.360	20,269,592
2023-10-16	0.390	0.395	0.365	0.365	0.365	26,379,733
2023-10-13	0.385	0.410	0.375	0.375	0.375	35,285,257
2023-10-12	0.375	0.405	0.363	0.400	0.400	27,094,235
2023-10-11	0.380	0.395	0.370	0.370	0.370	25,997,322
2023-10-10	0.345	0.383	0.345	0.365	0.365	29,957,806
2023-10-09	0.355	0.360	0.340	0.340	0.340	15,725,490
2023-10-06	0.365	0.370	0.345	0.350	0.350	29,838,945
2023-10-05	0.395	0.395	0.368	0.370	0.370	35,052,864
2023-10-04	0.415	0.415	0.395	0.395	0.395	26,481,679
2023-10-03	0.415	0.428	0.410	0.420	0.420	31,052,899
2023-10-02	0.410	0.445	0.390	0.430	0.430	48,595,317
2023-09-29	0.370	0.445	0.363	0.405	0.405	78,358,606
2023-09-28	0.335	0.350	0.330	0.340	0.340	16,834,805
2023-09-27	0.335	0.348	0.330	0.335	0.335	15,156,144
2023-09-26	0.345	0.360	0.338	0.340	0.340	12,729,655
2023-09-25	0.350	0.355	0.340	0.345	0.345	11,940,950
2023-09-22	0.345	0.365	0.335	0.355	0.355	22,167,010

← NewerPage 13 of 22 · 1,265 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.