Core Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.900	0.910	0.885	0.900	0.900	11,400,962
2023-06-29	0.910	0.915	0.890	0.895	0.895	9,767,864
2023-06-28	0.925	0.950	0.915	0.915	0.915	10,557,288
2023-06-27	0.915	0.955	0.915	0.915	0.915	9,608,522
2023-06-26	0.910	0.930	0.900	0.920	0.920	11,543,754
2023-06-23	0.940	0.960	0.920	0.920	0.920	11,681,578
2023-06-22	0.965	0.970	0.940	0.940	0.940	10,778,197
2023-06-21	0.975	0.985	0.963	0.975	0.975	10,165,889
2023-06-20	1.000	1.005	0.970	0.990	0.990	12,421,137
2023-06-19	1.035	1.040	1.000	1.005	1.005	11,386,232
2023-06-16	1.015	1.050	1.010	1.045	1.045	17,185,244
2023-06-15	1.030	1.035	1.003	1.005	1.005	7,614,442
2023-06-14	1.060	1.070	1.035	1.035	1.035	13,148,750
2023-06-13	1.050	1.060	1.015	1.025	1.025	14,361,167
2023-06-09	1.065	1.080	1.050	1.050	1.050	4,127,080
2023-06-08	1.080	1.090	1.060	1.060	1.060	5,553,779
2023-06-07	1.095	1.110	1.080	1.080	1.080	7,001,625
2023-06-06	1.090	1.095	1.070	1.075	1.075	11,684,308
2023-06-05	1.115	1.125	1.085	1.105	1.105	15,177,165
2023-06-02	1.055	1.085	1.055	1.080	1.080	9,540,438
2023-06-01	1.020	1.060	1.010	1.040	1.040	8,183,839
2023-05-31	1.005	1.050	0.998	1.050	1.050	13,763,089
2023-05-30	1.045	1.050	1.005	1.010	1.010	9,169,649
2023-05-29	1.040	1.080	1.040	1.050	1.050	13,137,536
2023-05-26	0.985	1.025	0.985	1.020	1.020	10,813,771
2023-05-25	1.015	1.030	0.990	1.000	1.000	14,358,360
2023-05-24	1.050	1.065	1.033	1.035	1.035	8,623,344
2023-05-23	1.075	1.080	1.050	1.060	1.060	14,447,022
2023-05-22	1.130	1.145	1.080	1.080	1.080	17,297,164
2023-05-19	1.140	1.180	1.110	1.125	1.125	65,651,067
2023-05-18	1.120	1.133	1.080	1.105	1.105	26,787,494
2023-05-17	1.150	1.160	1.095	1.100	1.100	29,973,916
2023-05-16	1.180	1.200	1.160	1.165	1.165	22,897,739
2023-05-15	1.175	1.180	1.115	1.170	1.170	26,567,079
2023-05-12	1.115	1.170	1.090	1.165	1.165	31,886,340
2023-05-11	1.055	1.115	1.040	1.110	1.110	41,387,665
2023-05-10	1.010	1.030	1.000	1.020	1.020	9,952,099
2023-05-09	1.040	1.065	0.998	1.000	1.000	17,304,082
2023-05-08	0.995	1.040	0.990	1.030	1.030	28,055,964
2023-05-05	0.945	0.975	0.945	0.965	0.965	10,179,303
2023-05-04	0.955	0.960	0.940	0.940	0.940	8,579,013
2023-05-03	0.950	0.960	0.940	0.945	0.945	7,395,082
2023-05-02	0.965	0.985	0.948	0.950	0.950	13,831,639
2023-05-01	0.985	0.990	0.945	0.955	0.955	11,813,918
2023-04-28	0.960	0.990	0.950	0.980	0.980	13,537,263
2023-04-27	0.990	0.995	0.940	0.940	0.940	14,921,676
2023-04-26	1.000	1.015	0.980	0.995	0.995	14,584,275
2023-04-24	0.945	0.990	0.945	0.975	0.975	12,302,294
2023-04-21	0.960	0.975	0.940	0.960	0.960	13,805,856
2023-04-20	1.005	1.015	0.975	0.980	0.980	14,332,754
2023-04-19	0.990	1.040	0.970	1.015	1.015	21,892,169
2023-04-18	0.990	1.020	0.955	0.985	0.985	41,679,510
2023-04-17	0.915	0.930	0.895	0.925	0.925	9,737,146
2023-04-14	0.910	0.925	0.880	0.915	0.915	12,865,880
2023-04-13	0.890	0.915	0.885	0.900	0.900	6,710,951
2023-04-12	0.900	0.925	0.895	0.905	0.905	12,174,400
2023-04-11	0.880	0.910	0.880	0.890	0.890	10,310,308
2023-04-06	0.850	0.880	0.835	0.870	0.870	14,690,050
2023-04-05	0.800	0.875	0.795	0.870	0.870	17,174,589
2023-04-04	0.840	0.845	0.805	0.805	0.805	12,372,995

← NewerPage 15 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.