Core Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.795	0.835	0.770	0.800	0.800	29,953,614
2022-01-21	0.905	0.910	0.840	0.845	0.845	26,542,875
2022-01-20	0.880	0.925	0.870	0.915	0.915	23,486,625
2022-01-19	0.910	0.910	0.850	0.880	0.880	36,777,102
2022-01-18	0.900	0.955	0.895	0.920	0.920	32,929,508
2022-01-17	0.940	0.965	0.880	0.880	0.880	37,462,081
2022-01-14	0.800	0.920	0.785	0.900	0.900	48,511,488
2022-01-13	0.800	0.825	0.755	0.805	0.805	46,165,043
2022-01-12	0.715	0.800	0.705	0.790	0.790	41,492,021
2022-01-11	0.635	0.705	0.630	0.695	0.695	32,512,920
2022-01-10	0.635	0.650	0.610	0.640	0.640	15,975,213
2022-01-07	0.610	0.640	0.605	0.625	0.625	16,611,036
2022-01-06	0.620	0.620	0.595	0.600	0.600	14,400,779
2022-01-05	0.635	0.650	0.620	0.635	0.635	18,930,200
2022-01-04	0.600	0.635	0.595	0.630	0.630	20,320,827
2021-12-31	0.580	0.595	0.575	0.590	0.590	6,933,575
2021-12-30	0.585	0.590	0.565	0.575	0.575	10,418,735
2021-12-29	0.550	0.585	0.545	0.580	0.580	18,763,444
2021-12-24	0.530	0.550	0.530	0.540	0.540	6,958,372
2021-12-23	0.520	0.535	0.518	0.525	0.525	7,494,249
2021-12-22	0.525	0.525	0.505	0.515	0.515	8,616,084
2021-12-21	0.490	0.525	0.485	0.515	0.515	11,368,860
2021-12-20	0.515	0.515	0.490	0.495	0.495	9,893,272
2021-12-17	0.520	0.520	0.505	0.510	0.510	9,839,709
2021-12-16	0.535	0.535	0.515	0.520	0.520	8,537,430
2021-12-15	0.550	0.550	0.515	0.520	0.520	9,465,999
2021-12-14	0.520	0.560	0.510	0.545	0.545	14,948,512
2021-12-13	0.505	0.535	0.493	0.525	0.525	16,251,370
2021-12-10	0.510	0.525	0.500	0.500	0.500	14,542,209
2021-12-09	0.540	0.550	0.515	0.520	0.520	9,162,532
2021-12-08	0.555	0.570	0.530	0.530	0.530	11,353,102
2021-12-07	0.490	0.535	0.485	0.530	0.530	17,345,173
2021-12-06	0.520	0.525	0.470	0.475	0.475	19,494,826
2021-12-03	0.555	0.565	0.525	0.525	0.525	10,266,990
2021-12-02	0.550	0.555	0.535	0.545	0.545	8,928,610
2021-12-01	0.560	0.575	0.550	0.555	0.555	8,892,644
2021-11-30	0.540	0.575	0.530	0.575	0.575	19,629,934
2021-11-29	0.530	0.540	0.515	0.525	0.525	26,911,252
2021-11-26	0.560	0.580	0.540	0.540	0.540	16,104,121
2021-11-25	0.555	0.565	0.550	0.560	0.560	8,601,037
2021-11-24	0.585	0.585	0.545	0.545	0.545	18,049,914
2021-11-23	0.580	0.600	0.565	0.580	0.580	9,295,264
2021-11-22	0.575	0.590	0.560	0.570	0.570	10,912,794
2021-11-19	0.540	0.580	0.540	0.570	0.570	16,338,449
2021-11-18	0.550	0.555	0.535	0.540	0.540	14,647,372
2021-11-17	0.565	0.565	0.550	0.555	0.555	12,748,853
2021-11-16	0.575	0.575	0.555	0.560	0.560	13,085,960
2021-11-15	0.585	0.590	0.550	0.565	0.565	23,523,019
2021-11-12	0.605	0.605	0.570	0.585	0.585	23,152,871
2021-11-11	0.590	0.615	0.580	0.590	0.590	19,270,903
2021-11-10	0.645	0.645	0.590	0.600	0.600	22,647,394
2021-11-09	0.640	0.655	0.630	0.645	0.645	16,368,837
2021-11-08	0.660	0.675	0.615	0.625	0.625	30,753,051
2021-11-05	0.615	0.675	0.615	0.640	0.640	47,564,719
2021-11-04	0.585	0.613	0.580	0.605	0.605	31,845,208
2021-11-03	0.580	0.590	0.570	0.575	0.575	14,236,686
2021-11-02	0.590	0.615	0.570	0.575	0.575	31,872,538
2021-11-01	0.575	0.600	0.555	0.565	0.565	23,918,172
2021-10-29	0.580	0.600	0.570	0.570	0.570	18,714,917
2021-10-28	0.580	0.580	0.560	0.570	0.570	12,336,957

← NewerPage 21 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.