Core Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1.100 | 1.205 | 1.085 | 1.205 | 1.205 | 21,133,912 |
| 2023-01-05 | 1.050 | 1.115 | 1.040 | 1.110 | 1.110 | 19,515,283 |
| 2023-01-04 | 1.015 | 1.035 | 1.000 | 1.030 | 1.030 | 11,168,490 |
| 2023-01-03 | 1.055 | 1.085 | 1.000 | 1.010 | 1.010 | 16,412,692 |
| 2022-12-30 | 1.000 | 1.040 | 0.995 | 1.025 | 1.025 | 19,130,836 |
| 2022-12-29 | 0.945 | 0.993 | 0.940 | 0.975 | 0.975 | 16,605,588 |
| 2022-12-28 | 0.980 | 0.990 | 0.940 | 0.960 | 0.960 | 16,256,226 |
| 2022-12-23 | 0.980 | 1.000 | 0.965 | 0.980 | 0.980 | 19,199,561 |
| 2022-12-22 | 1.050 | 1.060 | 0.990 | 1.000 | 1.000 | 22,373,880 |
| 2022-12-21 | 1.030 | 1.050 | 1.025 | 1.030 | 1.030 | 14,022,237 |
| 2022-12-20 | 1.075 | 1.075 | 1.005 | 1.005 | 1.005 | 26,936,289 |
| 2022-12-19 | 1.070 | 1.100 | 1.065 | 1.080 | 1.080 | 20,845,870 |
| 2022-12-16 | 1.015 | 1.085 | 1.015 | 1.060 | 1.060 | 55,286,089 |
| 2022-12-15 | 1.140 | 1.145 | 1.045 | 1.055 | 1.055 | 56,070,347 |
| 2022-12-14 | 1.145 | 1.165 | 1.135 | 1.165 | 1.165 | 19,983,578 |
| 2022-12-13 | 1.180 | 1.200 | 1.130 | 1.135 | 1.135 | 23,485,787 |
| 2022-12-12 | 1.155 | 1.190 | 1.145 | 1.160 | 1.160 | 26,714,455 |
| 2022-12-09 | 1.185 | 1.195 | 1.090 | 1.175 | 1.175 | 51,857,028 |
| 2022-12-08 | 1.285 | 1.300 | 1.180 | 1.180 | 1.180 | 56,218,125 |
| 2022-12-07 | 1.280 | 1.320 | 1.260 | 1.310 | 1.310 | 18,403,724 |
| 2022-12-06 | 1.280 | 1.305 | 1.255 | 1.300 | 1.300 | 20,661,619 |
| 2022-12-05 | 1.375 | 1.395 | 1.305 | 1.310 | 1.310 | 24,072,033 |
| 2022-12-02 | 1.335 | 1.370 | 1.315 | 1.370 | 1.370 | 14,569,199 |
| 2022-12-01 | 1.390 | 1.405 | 1.318 | 1.340 | 1.340 | 22,138,795 |
| 2022-11-30 | 1.320 | 1.360 | 1.290 | 1.355 | 1.355 | 28,424,135 |
| 2022-11-29 | 1.260 | 1.320 | 1.255 | 1.310 | 1.310 | 24,841,735 |
| 2022-11-28 | 1.325 | 1.325 | 1.245 | 1.290 | 1.290 | 37,505,418 |
| 2022-11-25 | 1.425 | 1.425 | 1.335 | 1.335 | 1.335 | 30,328,646 |
| 2022-11-24 | 1.480 | 1.490 | 1.405 | 1.415 | 1.415 | 20,671,725 |
| 2022-11-23 | 1.445 | 1.480 | 1.440 | 1.450 | 1.450 | 19,698,297 |
| 2022-11-22 | 1.420 | 1.450 | 1.405 | 1.420 | 1.420 | 19,545,939 |
| 2022-11-21 | 1.415 | 1.470 | 1.395 | 1.405 | 1.405 | 30,145,023 |
| 2022-11-18 | 1.410 | 1.410 | 1.370 | 1.400 | 1.400 | 28,916,468 |
| 2022-11-17 | 1.495 | 1.510 | 1.405 | 1.415 | 1.415 | 32,186,834 |
| 2022-11-16 | 1.590 | 1.600 | 1.475 | 1.485 | 1.485 | 41,488,529 |
| 2022-11-15 | 1.790 | 1.800 | 1.540 | 1.570 | 1.570 | 89,806,151 |
| 2022-11-14 | 1.695 | 1.875 | 1.695 | 1.865 | 1.865 | 71,177,805 |
| 2022-11-11 | 1.655 | 1.700 | 1.640 | 1.670 | 1.670 | 45,336,524 |
| 2022-11-10 | 1.535 | 1.600 | 1.515 | 1.600 | 1.600 | 25,357,124 |
| 2022-11-09 | 1.530 | 1.570 | 1.525 | 1.565 | 1.565 | 24,183,345 |
| 2022-11-08 | 1.475 | 1.530 | 1.440 | 1.505 | 1.505 | 33,770,746 |
| 2022-11-07 | 1.440 | 1.455 | 1.405 | 1.450 | 1.450 | 15,984,513 |
| 2022-11-04 | 1.360 | 1.430 | 1.350 | 1.410 | 1.410 | 20,191,809 |
| 2022-11-03 | 1.380 | 1.380 | 1.325 | 1.350 | 1.350 | 20,361,546 |
| 2022-11-02 | 1.450 | 1.465 | 1.390 | 1.395 | 1.395 | 17,364,582 |
| 2022-11-01 | 1.395 | 1.460 | 1.390 | 1.440 | 1.440 | 23,002,467 |
| 2022-10-31 | 1.380 | 1.415 | 1.370 | 1.385 | 1.385 | 53,655,198 |
| 2022-10-28 | 1.380 | 1.400 | 1.333 | 1.340 | 1.340 | 23,873,373 |
| 2022-10-27 | 1.350 | 1.440 | 1.310 | 1.380 | 1.380 | 58,298,500 |
| 2022-10-26 | 1.490 | 1.530 | 1.430 | 1.455 | 1.455 | 34,504,728 |
| 2022-10-25 | 1.420 | 1.485 | 1.400 | 1.470 | 1.470 | 33,999,940 |
| 2022-10-24 | 1.420 | 1.445 | 1.383 | 1.400 | 1.400 | 29,629,671 |
| 2022-10-21 | 1.330 | 1.383 | 1.293 | 1.375 | 1.375 | 28,106,363 |
| 2022-10-20 | 1.370 | 1.410 | 1.325 | 1.330 | 1.330 | 27,391,405 |
| 2022-10-19 | 1.295 | 1.395 | 1.265 | 1.380 | 1.380 | 42,466,321 |
| 2022-10-18 | 1.255 | 1.280 | 1.215 | 1.275 | 1.275 | 41,992,750 |
| 2022-10-17 | 1.135 | 1.230 | 1.125 | 1.215 | 1.215 | 33,828,429 |
| 2022-10-14 | 1.165 | 1.175 | 1.135 | 1.155 | 1.155 | 28,104,875 |
| 2022-10-13 | 1.150 | 1.158 | 1.125 | 1.135 | 1.135 | 27,500,150 |
| 2022-10-12 | 1.170 | 1.185 | 1.125 | 1.165 | 1.165 | 26,561,200 |
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.