Core Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.920	0.950	0.900	0.950	0.950	9,042,819
2022-07-15	0.890	0.910	0.883	0.895	0.895	7,890,074
2022-07-14	0.870	0.910	0.845	0.900	0.900	10,841,614
2022-07-13	0.855	0.880	0.825	0.875	0.875	16,365,991
2022-07-12	0.950	0.950	0.850	0.855	0.855	21,067,502
2022-07-11	0.955	0.965	0.920	0.920	0.920	9,625,303
2022-07-08	0.990	1.005	0.950	0.950	0.950	17,599,466
2022-07-07	0.940	0.960	0.928	0.950	0.950	11,269,750
2022-07-06	0.940	0.955	0.928	0.930	0.930	9,214,558
2022-07-05	0.945	0.965	0.930	0.950	0.950	10,470,954
2022-07-04	0.960	1.000	0.925	0.935	0.935	10,639,896
2022-07-01	0.960	0.975	0.935	0.935	0.935	13,488,240
2022-06-30	0.970	1.000	0.955	0.955	0.955	12,414,782
2022-06-29	1.005	1.040	0.975	0.985	0.985	13,570,799
2022-06-28	1.035	1.055	1.005	1.040	1.040	14,350,064
2022-06-27	0.960	1.040	0.940	1.025	1.025	23,202,917
2022-06-24	0.850	0.920	0.840	0.915	0.915	31,400,813
2022-06-23	0.830	0.900	0.820	0.840	0.840	35,937,176
2022-06-22	1.010	1.020	0.850	0.850	0.850	51,944,668
2022-06-21	1.100	1.120	1.005	1.005	1.005	29,367,682
2022-06-20	1.190	1.190	1.065	1.075	1.075	25,419,910
2022-06-17	1.160	1.190	1.140	1.160	1.160	111,452,540
2022-06-16	1.200	1.260	1.185	1.210	1.210	35,913,858
2022-06-15	1.225	1.260	1.140	1.150	1.150	31,292,140
2022-06-14	1.125	1.245	1.125	1.215	1.215	50,185,389
2022-06-10	1.165	1.245	1.105	1.245	1.245	28,397,058
2022-06-09	1.235	1.250	1.185	1.215	1.215	13,450,641
2022-06-08	1.280	1.295	1.235	1.260	1.260	13,469,808
2022-06-07	1.210	1.295	1.210	1.240	1.240	23,356,865
2022-06-06	1.200	1.220	1.165	1.195	1.195	15,673,344
2022-06-03	1.200	1.235	1.180	1.215	1.215	24,460,091
2022-06-02	1.090	1.170	1.065	1.140	1.140	30,050,938
2022-06-01	1.360	1.370	1.095	1.110	1.110	53,640,730
2022-05-31	1.380	1.425	1.355	1.395	1.395	85,047,996
2022-05-30	1.350	1.405	1.345	1.375	1.375	19,868,325
2022-05-27	1.325	1.345	1.300	1.305	1.305	18,068,210
2022-05-26	1.280	1.325	1.250	1.280	1.280	13,921,027
2022-05-25	1.315	1.330	1.255	1.260	1.260	16,032,454
2022-05-24	1.360	1.375	1.270	1.275	1.275	13,329,515
2022-05-23	1.360	1.415	1.320	1.330	1.330	20,873,831
2022-05-20	1.280	1.350	1.255	1.350	1.350	20,361,431
2022-05-19	1.245	1.285	1.215	1.240	1.240	18,516,367
2022-05-18	1.360	1.365	1.305	1.305	1.305	19,154,875
2022-05-17	1.205	1.295	1.190	1.295	1.295	21,419,530
2022-05-16	1.185	1.240	1.170	1.185	1.185	16,616,994
2022-05-13	1.155	1.170	1.130	1.145	1.145	16,491,978
2022-05-12	1.105	1.180	1.105	1.125	1.125	19,606,705
2022-05-11	1.155	1.160	1.085	1.145	1.145	21,805,629
2022-05-10	1.060	1.150	1.025	1.140	1.140	41,098,463
2022-05-09	1.215	1.225	1.135	1.145	1.145	21,728,866
2022-05-06	1.210	1.260	1.195	1.240	1.240	19,709,670
2022-05-05	1.250	1.315	1.245	1.305	1.305	22,511,623
2022-05-04	1.290	1.305	1.195	1.200	1.200	19,502,850
2022-05-03	1.320	1.365	1.250	1.265	1.265	20,686,958
2022-05-02	1.365	1.370	1.310	1.325	1.325	12,931,728
2022-04-29	1.400	1.440	1.385	1.400	1.400	18,637,019
2022-04-28	1.390	1.430	1.365	1.370	1.370	18,430,677
2022-04-27	1.280	1.375	1.265	1.360	1.360	18,912,719
2022-04-26	1.340	1.360	1.310	1.345	1.345	18,578,548
2022-04-22	1.340	1.400	1.330	1.395	1.395	12,746,423

← NewerPage 19 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.