Core Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.240	0.255	0.240	0.255	0.255	8,928,440
2026-07-24	0.250	0.255	0.235	0.240	0.240	15,893,035
2026-07-23	0.245	0.265	0.245	0.255	0.255	11,949,023
2026-07-22	0.245	0.253	0.240	0.240	0.240	12,779,733
2026-07-21	0.240	0.245	0.235	0.240	0.240	22,299,130
2026-07-20	0.240	0.260	0.240	0.240	0.240	17,493,744
2026-07-17	0.250	0.253	0.240	0.240	0.240	18,337,772
2026-07-16	0.260	0.270	0.255	0.255	0.255	13,026,324
2026-07-15	0.255	0.270	0.255	0.260	0.260	10,221,924
2026-07-14	0.250	0.260	0.240	0.255	0.255	16,756,079
2026-07-13	0.250	0.255	0.240	0.250	0.250	12,500,433
2026-07-10	0.255	0.260	0.248	0.250	0.250	12,329,976
2026-07-09	0.255	0.268	0.245	0.255	0.255	17,323,859
2026-07-08	0.285	0.285	0.255	0.255	0.255	17,096,788
2026-07-07	0.300	0.305	0.285	0.290	0.290	21,555,490
2026-07-06	0.290	0.315	0.290	0.300	0.300	31,400,205
2026-07-03	0.265	0.295	0.263	0.290	0.290	16,630,895
2026-07-02	0.255	0.270	0.245	0.265	0.265	19,470,200
2026-07-01	0.260	0.265	0.240	0.255	0.255	25,238,007
2026-06-30	0.240	0.255	0.230	0.250	0.250	34,782,566
2026-06-29	0.250	0.260	0.240	0.245	0.245	35,053,966
2026-06-26	0.275	0.280	0.255	0.255	0.255	28,606,336
2026-06-25	0.290	0.290	0.275	0.275	0.275	12,335,882
2026-06-24	0.280	0.295	0.273	0.295	0.295	19,926,198
2026-06-23	0.300	0.305	0.283	0.285	0.285	15,041,030
2026-06-22	0.310	0.315	0.295	0.300	0.300	17,964,858
2026-06-19	0.280	0.315	0.280	0.305	0.305	38,118,279
2026-06-18	0.290	0.298	0.280	0.290	0.290	13,169,110
2026-06-17	0.280	0.300	0.278	0.295	0.295	17,407,991
2026-06-16	0.295	0.298	0.275	0.275	0.275	21,032,437
2026-06-15	0.285	0.305	0.283	0.300	0.300	28,863,430
2026-06-12	0.270	0.285	0.270	0.280	0.280	20,388,100
2026-06-11	0.235	0.265	0.230	0.260	0.260	30,948,031
2026-06-10	0.265	0.265	0.235	0.240	0.240	40,697,209
2026-06-09	0.265	0.265	0.250	0.255	0.255	28,729,134
2026-06-05	0.290	0.295	0.265	0.270	0.270	31,976,355
2026-06-04	0.295	0.305	0.290	0.295	0.295	16,877,697
2026-06-03	0.315	0.330	0.300	0.300	0.300	26,430,924
2026-06-02	0.315	0.335	0.310	0.315	0.315	23,242,577
2026-06-01	0.300	0.320	0.290	0.320	0.320	19,091,981
2026-05-29	0.280	0.295	0.280	0.295	0.295	18,795,868
2026-05-28	0.285	0.290	0.273	0.275	0.275	14,556,406
2026-05-27	0.275	0.290	0.275	0.280	0.280	19,334,789
2026-05-26	0.285	0.290	0.270	0.280	0.280	25,110,115
2026-05-25	0.290	0.295	0.280	0.280	0.280	36,372,907
2026-05-22	0.310	0.315	0.280	0.295	0.295	38,256,868
2026-05-21	0.325	0.333	0.300	0.305	0.305	31,717,469
2026-05-20	0.315	0.330	0.310	0.320	0.320	23,675,430
2026-05-19	0.320	0.325	0.310	0.315	0.315	21,271,845
2026-05-18	0.315	0.325	0.310	0.320	0.320	15,945,112
2026-05-15	0.340	0.340	0.315	0.325	0.325	86,639,691
2026-05-14	0.355	0.355	0.335	0.350	0.350	22,691,830
2026-05-13	0.340	0.365	0.340	0.355	0.355	26,520,876
2026-05-12	0.350	0.365	0.330	0.335	0.335	31,184,691
2026-05-11	0.330	0.360	0.330	0.345	0.345	24,932,197
2026-05-08	0.335	0.340	0.325	0.335	0.335	25,186,797
2026-05-07	0.325	0.370	0.310	0.340	0.340	57,991,065
2026-05-06	0.315	0.320	0.303	0.320	0.320	32,665,638
2026-05-05	0.310	0.315	0.300	0.310	0.310	24,213,780
2026-05-04	0.320	0.325	0.310	0.315	0.315	15,742,159

← NewerPage 2 of 3 · 130 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.