Core Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1.155 | 1.225 | 1.135 | 1.140 | 1.140 | 34,610,564 |
| 2022-10-10 | 1.130 | 1.175 | 1.125 | 1.140 | 1.140 | 35,998,599 |
| 2022-10-07 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 24,447,815 |
| 2022-10-06 | 1.150 | 1.195 | 1.135 | 1.160 | 1.160 | 30,156,110 |
| 2022-10-05 | 1.250 | 1.275 | 1.140 | 1.145 | 1.145 | 60,082,340 |
| 2022-10-04 | 1.105 | 1.190 | 1.090 | 1.185 | 1.185 | 49,723,749 |
| 2022-10-03 | 1.040 | 1.075 | 1.015 | 1.060 | 1.060 | 62,732,159 |
| 2022-09-30 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 0 |
| 2022-09-29 | 1.135 | 1.165 | 1.090 | 1.105 | 1.105 | 48,187,154 |
| 2022-09-28 | 1.230 | 1.233 | 1.065 | 1.100 | 1.100 | 69,438,496 |
| 2022-09-27 | 1.275 | 1.283 | 1.173 | 1.190 | 1.190 | 55,419,118 |
| 2022-09-26 | 1.315 | 1.335 | 1.250 | 1.260 | 1.260 | 21,529,253 |
| 2022-09-23 | 1.375 | 1.410 | 1.345 | 1.380 | 1.380 | 15,834,191 |
| 2022-09-21 | 1.415 | 1.440 | 1.395 | 1.405 | 1.405 | 13,825,546 |
| 2022-09-20 | 1.490 | 1.495 | 1.420 | 1.440 | 1.440 | 16,103,857 |
| 2022-09-19 | 1.430 | 1.510 | 1.430 | 1.435 | 1.435 | 14,981,652 |
| 2022-09-16 | 1.465 | 1.480 | 1.403 | 1.440 | 1.440 | 38,149,995 |
| 2022-09-15 | 1.625 | 1.670 | 1.500 | 1.505 | 1.505 | 29,398,324 |
| 2022-09-14 | 1.560 | 1.630 | 1.530 | 1.595 | 1.595 | 22,022,116 |
| 2022-09-13 | 1.600 | 1.688 | 1.575 | 1.665 | 1.665 | 26,445,908 |
| 2022-09-12 | 1.640 | 1.645 | 1.550 | 1.590 | 1.590 | 19,202,818 |
| 2022-09-09 | 1.620 | 1.665 | 1.525 | 1.595 | 1.595 | 30,723,520 |
| 2022-09-08 | 1.560 | 1.610 | 1.545 | 1.600 | 1.600 | 26,513,989 |
| 2022-09-07 | 1.470 | 1.545 | 1.450 | 1.525 | 1.525 | 20,042,048 |
| 2022-09-06 | 1.350 | 1.495 | 1.350 | 1.495 | 1.495 | 24,572,822 |
| 2022-09-05 | 1.290 | 1.360 | 1.270 | 1.360 | 1.360 | 14,161,420 |
| 2022-09-02 | 1.355 | 1.360 | 1.270 | 1.285 | 1.285 | 22,113,247 |
| 2022-09-01 | 1.385 | 1.440 | 1.355 | 1.355 | 1.355 | 18,914,996 |
| 2022-08-31 | 1.350 | 1.400 | 1.345 | 1.400 | 1.400 | 15,287,100 |
| 2022-08-30 | 1.365 | 1.390 | 1.310 | 1.380 | 1.380 | 17,485,966 |
| 2022-08-29 | 1.335 | 1.375 | 1.325 | 1.350 | 1.350 | 16,135,442 |
| 2022-08-26 | 1.410 | 1.430 | 1.365 | 1.390 | 1.390 | 13,141,046 |
| 2022-08-25 | 1.440 | 1.465 | 1.393 | 1.395 | 1.395 | 16,762,387 |
| 2022-08-24 | 1.395 | 1.415 | 1.370 | 1.400 | 1.400 | 13,715,077 |
| 2022-08-23 | 1.355 | 1.420 | 1.335 | 1.355 | 1.355 | 19,069,141 |
| 2022-08-22 | 1.355 | 1.395 | 1.325 | 1.375 | 1.375 | 16,933,278 |
| 2022-08-19 | 1.425 | 1.465 | 1.385 | 1.400 | 1.400 | 14,684,069 |
| 2022-08-18 | 1.395 | 1.430 | 1.380 | 1.395 | 1.395 | 12,791,103 |
| 2022-08-17 | 1.470 | 1.485 | 1.365 | 1.430 | 1.430 | 23,763,472 |
| 2022-08-16 | 1.620 | 1.665 | 1.460 | 1.490 | 1.490 | 44,800,017 |
| 2022-08-15 | 1.530 | 1.650 | 1.525 | 1.615 | 1.615 | 38,281,128 |
| 2022-08-12 | 1.470 | 1.530 | 1.455 | 1.470 | 1.470 | 23,328,350 |
| 2022-08-11 | 1.515 | 1.550 | 1.480 | 1.515 | 1.515 | 26,156,371 |
| 2022-08-10 | 1.380 | 1.460 | 1.340 | 1.445 | 1.445 | 26,415,742 |
| 2022-08-09 | 1.375 | 1.510 | 1.350 | 1.400 | 1.400 | 41,212,589 |
| 2022-08-08 | 1.305 | 1.365 | 1.285 | 1.360 | 1.360 | 20,968,275 |
| 2022-08-05 | 1.215 | 1.300 | 1.210 | 1.285 | 1.285 | 18,767,022 |
| 2022-08-04 | 1.195 | 1.223 | 1.185 | 1.210 | 1.210 | 15,418,107 |
| 2022-08-03 | 1.125 | 1.170 | 1.085 | 1.170 | 1.170 | 12,072,699 |
| 2022-08-02 | 1.180 | 1.185 | 1.125 | 1.125 | 1.125 | 10,291,111 |
| 2022-08-01 | 1.185 | 1.225 | 1.170 | 1.185 | 1.185 | 18,352,354 |
| 2022-07-29 | 1.155 | 1.170 | 1.120 | 1.155 | 1.155 | 15,612,406 |
| 2022-07-28 | 1.090 | 1.140 | 1.085 | 1.125 | 1.125 | 15,570,865 |
| 2022-07-27 | 1.065 | 1.080 | 1.035 | 1.065 | 1.065 | 8,836,052 |
| 2022-07-26 | 1.055 | 1.095 | 1.045 | 1.045 | 1.045 | 12,881,279 |
| 2022-07-25 | 1.040 | 1.065 | 1.030 | 1.045 | 1.045 | 5,377,850 |
| 2022-07-22 | 1.095 | 1.110 | 1.030 | 1.055 | 1.055 | 13,992,974 |
| 2022-07-21 | 1.015 | 1.070 | 1.000 | 1.065 | 1.065 | 17,239,479 |
| 2022-07-20 | 0.965 | 1.010 | 0.955 | 1.000 | 1.000 | 15,809,357 |
| 2022-07-19 | 0.945 | 0.965 | 0.930 | 0.930 | 0.930 | 11,034,881 |
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.