Core Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.350	0.358	0.343	0.350	0.350	15,323,262
2023-09-20	0.365	0.365	0.350	0.350	0.350	22,339,674
2023-09-19	0.390	0.395	0.370	0.370	0.370	21,307,896
2023-09-18	0.400	0.400	0.390	0.390	0.390	6,718,662
2023-09-15	0.390	0.405	0.388	0.400	0.400	28,835,797
2023-09-14	0.385	0.395	0.380	0.380	0.380	10,457,338
2023-09-13	0.385	0.400	0.383	0.390	0.390	12,874,161
2023-09-12	0.380	0.390	0.375	0.380	0.380	11,368,825
2023-09-11	0.385	0.393	0.378	0.380	0.380	26,961,412
2023-09-08	0.395	0.400	0.385	0.385	0.385	19,763,912
2023-09-07	0.400	0.405	0.390	0.395	0.395	26,981,701
2023-09-06	0.400	0.405	0.390	0.405	0.405	24,044,881
2023-09-05	0.410	0.415	0.400	0.400	0.400	9,586,517
2023-09-04	0.400	0.415	0.400	0.410	0.410	18,418,376
2023-09-01	0.395	0.403	0.393	0.400	0.400	16,042,118
2023-08-31	0.400	0.410	0.395	0.395	0.395	21,258,466
2023-08-30	0.415	0.415	0.395	0.400	0.400	17,870,496
2023-08-29	0.395	0.415	0.395	0.410	0.410	24,172,217
2023-08-28	0.410	0.415	0.385	0.390	0.390	27,709,865
2023-08-25	0.400	0.410	0.395	0.410	0.410	19,960,182
2023-08-24	0.420	0.440	0.400	0.405	0.405	51,835,806
2023-08-23	0.410	0.425	0.405	0.410	0.410	21,560,208
2023-08-22	0.415	0.420	0.400	0.410	0.410	31,443,979
2023-08-21	0.415	0.430	0.393	0.405	0.405	41,442,850
2023-08-18	0.410	0.460	0.410	0.415	0.415	52,340,042
2023-08-17	0.425	0.438	0.405	0.410	0.410	68,810,321
2023-08-16	0.545	0.545	0.545	0.545	0.545	0
2023-08-15	0.560	0.570	0.540	0.545	0.545	13,910,018
2023-08-14	0.570	0.575	0.560	0.560	0.560	6,896,320
2023-08-11	0.580	0.585	0.570	0.575	0.575	8,851,846
2023-08-10	0.580	0.615	0.570	0.580	0.580	14,774,462
2023-08-09	0.580	0.590	0.560	0.580	0.580	21,525,500
2023-08-08	0.600	0.625	0.580	0.585	0.585	23,663,516
2023-08-07	0.640	0.655	0.605	0.605	0.605	20,542,010
2023-08-04	0.660	0.665	0.635	0.640	0.640	13,861,176
2023-08-03	0.660	0.675	0.655	0.665	0.665	10,345,280
2023-08-02	0.660	0.690	0.650	0.665	0.665	13,226,936
2023-08-01	0.645	0.665	0.645	0.660	0.660	11,378,125
2023-07-31	0.660	0.665	0.635	0.640	0.640	13,810,276
2023-07-28	0.650	0.660	0.635	0.660	0.660	27,252,207
2023-07-27	0.705	0.710	0.665	0.670	0.670	18,444,250
2023-07-26	0.705	0.740	0.670	0.700	0.700	29,333,277
2023-07-25	0.690	0.715	0.615	0.700	0.700	66,988,275
2023-07-24	0.780	0.800	0.720	0.720	0.720	58,441,472
2023-07-21	0.910	0.910	0.855	0.870	0.870	16,470,676
2023-07-20	0.925	0.930	0.910	0.915	0.915	5,366,255
2023-07-19	0.930	0.940	0.910	0.920	0.920	7,852,074
2023-07-18	0.950	0.955	0.925	0.925	0.925	7,386,330
2023-07-17	0.975	0.980	0.945	0.945	0.945	9,261,403
2023-07-14	0.970	0.990	0.955	0.985	0.985	9,667,224
2023-07-13	0.975	0.975	0.960	0.965	0.965	7,289,395
2023-07-12	0.975	0.980	0.953	0.955	0.955	6,150,752
2023-07-11	0.935	0.980	0.935	0.960	0.960	10,853,550
2023-07-10	0.945	0.950	0.920	0.920	0.920	10,568,533
2023-07-07	0.935	0.940	0.920	0.930	0.930	5,432,211
2023-07-06	0.960	0.965	0.950	0.955	0.955	5,906,968
2023-07-05	0.950	0.975	0.940	0.970	0.970	6,009,756
2023-07-04	0.955	0.975	0.950	0.950	0.950	10,829,377
2023-07-03	0.910	0.960	0.910	0.945	0.945	12,222,425
2023-06-30	0.900	0.910	0.885	0.900	0.900	11,400,962

← NewerPage 14 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.