Core Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	1.340	1.400	1.330	1.395	1.395	12,746,423
2022-04-21	1.475	1.480	1.385	1.385	1.385	13,286,491
2022-04-20	1.530	1.545	1.445	1.470	1.470	16,202,569
2022-04-19	1.380	1.510	1.375	1.500	1.500	35,490,726
2022-04-14	1.420	1.430	1.345	1.375	1.375	20,291,912
2022-04-13	1.230	1.365	1.220	1.365	1.365	24,725,175
2022-04-12	1.255	1.265	1.210	1.215	1.215	19,465,468
2022-04-11	1.340	1.355	1.280	1.290	1.290	20,070,641
2022-04-08	1.340	1.370	1.275	1.290	1.290	24,868,850
2022-04-07	1.370	1.370	1.285	1.295	1.295	30,040,746
2022-04-06	1.390	1.440	1.370	1.380	1.380	34,171,696
2022-04-05	1.620	1.675	1.470	1.470	1.470	36,949,260
2022-04-04	1.590	1.630	1.550	1.600	1.600	38,417,384
2022-04-01	1.375	1.535	1.370	1.535	1.535	34,952,624
2022-03-31	1.310	1.395	1.290	1.375	1.375	38,864,353
2022-03-30	1.305	1.325	1.260	1.265	1.265	20,422,958
2022-03-29	1.215	1.305	1.200	1.285	1.285	34,139,089
2022-03-28	1.230	1.255	1.210	1.215	1.215	21,746,588
2022-03-25	1.225	1.240	1.175	1.220	1.220	38,886,103
2022-03-24	1.225	1.290	1.200	1.240	1.240	31,518,780
2022-03-23	1.245	1.255	1.210	1.235	1.235	29,047,467
2022-03-22	1.260	1.270	1.190	1.225	1.225	31,290,825
2022-03-21	1.150	1.240	1.150	1.235	1.235	36,872,795
2022-03-18	1.090	1.135	1.065	1.125	1.125	101,900,541
2022-03-17	1.050	1.135	1.050	1.055	1.055	54,190,424
2022-03-16	1.035	1.045	1.010	1.015	1.015	17,557,881
2022-03-15	1.030	1.030	0.975	1.000	1.000	26,588,125
2022-03-14	1.080	1.105	1.035	1.045	1.045	32,916,799
2022-03-11	0.965	1.110	0.960	1.085	1.085	48,979,898
2022-03-10	0.970	0.990	0.945	0.970	0.970	28,544,189
2022-03-09	0.900	0.960	0.900	0.930	0.930	28,206,065
2022-03-08	0.890	0.915	0.870	0.880	0.880	24,782,755
2022-03-07	0.985	0.995	0.905	0.910	0.910	24,687,873
2022-03-04	0.990	1.020	0.940	0.950	0.950	32,723,342
2022-03-03	0.975	1.030	0.955	1.000	1.000	64,086,038
2022-03-02	0.895	0.975	0.885	0.950	0.950	80,205,562
2022-03-01	0.780	0.865	0.780	0.825	0.825	41,064,917
2022-02-28	0.770	0.785	0.745	0.770	0.770	22,194,947
2022-02-25	0.750	0.770	0.730	0.755	0.755	30,716,069
2022-02-24	0.780	0.795	0.720	0.720	0.720	29,747,757
2022-02-23	0.750	0.825	0.750	0.810	0.810	22,141,727
2022-02-22	0.785	0.785	0.750	0.755	0.755	22,615,207
2022-02-21	0.825	0.825	0.785	0.785	0.785	22,683,111
2022-02-18	0.780	0.880	0.775	0.840	0.840	36,230,970
2022-02-17	0.820	0.820	0.790	0.795	0.795	9,252,904
2022-02-16	0.800	0.830	0.790	0.815	0.815	16,799,971
2022-02-15	0.800	0.810	0.745	0.750	0.750	22,097,456
2022-02-14	0.845	0.845	0.790	0.795	0.795	25,840,039
2022-02-11	0.835	0.885	0.830	0.865	0.865	22,153,992
2022-02-10	0.845	0.880	0.845	0.865	0.865	32,109,259
2022-02-09	0.805	0.830	0.800	0.820	0.820	19,632,989
2022-02-08	0.780	0.820	0.780	0.785	0.785	14,739,709
2022-02-07	0.790	0.805	0.770	0.780	0.780	12,191,249
2022-02-04	0.745	0.795	0.735	0.785	0.785	16,732,773
2022-02-03	0.800	0.805	0.750	0.750	0.750	16,408,984
2022-02-02	0.805	0.825	0.790	0.800	0.800	16,180,393
2022-02-01	0.785	0.810	0.770	0.785	0.785	22,674,153
2022-01-31	0.765	0.775	0.725	0.755	0.755	23,045,518
2022-01-28	0.745	0.755	0.690	0.735	0.735	31,824,986
2022-01-27	0.750	0.790	0.690	0.710	0.710	34,118,304

← NewerPage 20 of 22 · 1,271 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.