Core Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.870	0.875	0.845	0.845	0.845	10,410,993
2023-03-31	0.875	0.885	0.850	0.860	0.860	12,020,703
2023-03-30	0.885	0.890	0.860	0.870	0.870	14,827,392
2023-03-29	0.895	0.910	0.850	0.860	0.860	21,907,390
2023-03-28	0.835	0.940	0.825	0.900	0.900	42,550,617
2023-03-27	0.790	0.800	0.765	0.780	0.780	6,660,080
2023-03-24	0.760	0.800	0.760	0.785	0.785	12,583,359
2023-03-23	0.775	0.785	0.725	0.760	0.760	23,555,134
2023-03-22	0.845	0.845	0.790	0.790	0.790	15,109,123
2023-03-21	0.825	0.845	0.815	0.820	0.820	7,974,879
2023-03-20	0.840	0.860	0.805	0.810	0.810	12,668,461
2023-03-17	0.845	0.860	0.835	0.840	0.840	13,424,345
2023-03-16	0.835	0.840	0.805	0.825	0.825	20,434,850
2023-03-15	0.880	0.900	0.853	0.860	0.860	12,847,909
2023-03-14	0.915	0.915	0.860	0.860	0.860	17,511,701
2023-03-13	0.935	0.935	0.900	0.925	0.925	10,451,124
2023-03-10	0.975	0.980	0.945	0.945	0.945	10,604,910
2023-03-09	0.970	1.010	0.970	1.000	1.000	11,291,220
2023-03-08	0.980	0.990	0.960	0.970	0.970	10,500,883
2023-03-07	1.010	1.020	1.000	1.005	1.005	9,525,772
2023-03-06	1.000	1.070	1.000	1.020	1.020	25,019,210
2023-03-03	0.940	0.978	0.935	0.960	0.960	10,349,656
2023-03-02	0.955	0.960	0.930	0.945	0.945	9,138,462
2023-03-01	0.925	0.965	0.915	0.955	0.955	13,725,344
2023-02-28	0.940	0.950	0.920	0.930	0.930	11,237,102
2023-02-27	0.955	0.955	0.920	0.930	0.930	11,038,922
2023-02-24	0.945	0.975	0.940	0.965	0.965	18,711,879
2023-02-23	0.955	0.970	0.930	0.930	0.930	12,253,241
2023-02-22	0.930	0.955	0.920	0.950	0.950	8,175,807
2023-02-21	0.915	0.980	0.910	0.955	0.955	16,618,554
2023-02-20	0.950	0.960	0.915	0.920	0.920	16,581,526
2023-02-17	0.990	0.990	0.960	0.960	0.960	12,721,938
2023-02-16	0.980	1.010	0.980	0.995	0.995	14,910,971
2023-02-15	1.010	1.015	0.960	0.970	0.970	18,561,029
2023-02-14	1.035	1.045	1.008	1.010	1.010	13,504,807
2023-02-13	1.045	1.048	1.015	1.025	1.025	9,154,221
2023-02-10	1.040	1.060	1.035	1.045	1.045	9,379,095
2023-02-09	1.060	1.060	1.040	1.040	1.040	9,615,124
2023-02-08	1.065	1.085	1.060	1.075	1.075	13,723,403
2023-02-07	1.065	1.070	1.045	1.055	1.055	13,148,408
2023-02-06	1.125	1.125	1.060	1.065	1.065	18,142,988
2023-02-03	1.150	1.150	1.110	1.130	1.130	9,883,042
2023-02-02	1.155	1.155	1.125	1.145	1.145	10,538,557
2023-02-01	1.180	1.195	1.130	1.130	1.130	14,618,900
2023-01-31	1.220	1.220	1.120	1.160	1.160	26,915,183
2023-01-30	1.140	1.230	1.130	1.230	1.230	34,574,285
2023-01-27	1.130	1.160	1.115	1.130	1.130	18,072,401
2023-01-25	1.115	1.135	1.080	1.120	1.120	18,451,890
2023-01-24	1.140	1.160	1.100	1.110	1.110	23,688,427
2023-01-23	1.065	1.115	1.065	1.115	1.115	21,396,889
2023-01-20	1.050	1.063	1.025	1.055	1.055	22,548,688
2023-01-19	1.040	1.060	1.025	1.050	1.050	10,755,062
2023-01-18	1.025	1.075	1.025	1.050	1.050	24,020,971
2023-01-17	1.045	1.055	1.008	1.020	1.020	33,651,657
2023-01-16	1.135	1.140	1.055	1.065	1.065	23,768,653
2023-01-13	1.195	1.200	1.135	1.135	1.135	14,320,406
2023-01-12	1.200	1.215	1.180	1.190	1.190	12,222,125
2023-01-11	1.170	1.200	1.163	1.175	1.175	11,419,258
2023-01-10	1.200	1.220	1.128	1.140	1.140	19,897,642
2023-01-09	1.260	1.270	1.190	1.200	1.200	21,188,636

← NewerPage 16 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.