Core Lithium Ltd (OP: CXOXF )

0.0833 -0.0167 (-16.70%)
Streaming Delayed Price Updated: 2:26 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.0833 0.0833 0.0833 0.0833 10,000 -0.02(-16.70%)
Oct 29, 2024 0.1000 0 +0.02(+21.07%)
Oct 28, 2024 0.0826 0.0826 0.0826 0.0826 100 +0.01(+18.00%)
Oct 23, 2024 0.0700 0 -0.00(-1.41%)
Oct 22, 2024 0.0628 0.0710 0.0628 0.0710 50,100 -0.01(-11.25%)
Oct 21, 2024 0.0769 0.0856 0.0750 0.0800 11,790 +0.01(+14.29%)
Oct 17, 2024 0.0700 0 -0.00(-6.67%)
Oct 16, 2024 0.0746 0.0750 0.0746 0.0750 105,000 -0.01(-9.64%)
Oct 15, 2024 0.0830 0.0830 0.0830 0.0830 10,000 +0.01(+7.79%)
Oct 14, 2024 0.0900 0.0900 0.0770 0.0770 105,000 -0.02(-22.92%)
Oct 11, 2024 0.1000 0.1000 0.0850 0.0999 263,150 +0.00(+5.16%)
Oct 10, 2024 0.0919 0.0950 0.0879 0.0950 55,651 +0.01(+17.28%)
Oct 09, 2024 0.0810 0.0810 0.0810 0.0810 2,500 -0.01(-7.11%)
Oct 08, 2024 0.0800 0.0872 0.0800 0.0872 19,601 +0.01(+9.00%)
Oct 07, 2024 0.0800 0.0800 0.0800 0.0800 1,000 -0.00(-5.10%)
Oct 04, 2024 0.0843 0.0843 0.0843 0.0843 10,246 +0.01(+13.15%)
Oct 01, 2024 0.0745 0 -0.02(-24.82%)
Sep 30, 2024 0.0911 0.0991 0.0700 0.0991 101,300 +0.03(+52.46%)
Sep 27, 2024 0.0650 0.0700 0.0650 0.0650 1,720 +0.01(+8.33%)
Sep 26, 2024 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+1.01%)
Sep 25, 2024 0.0612 0.0612 0.0594 0.0594 3,350 -0.01(-15.14%)
Sep 24, 2024 0.0520 0.0700 0.0520 0.0700 39,242 +0.00(+0.00%)
Sep 23, 2024 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Sep 19, 2024 0.0700 0 +0.00(+0.00%)
Sep 18, 2024 0.0508 0.0700 0.0508 0.0700 28,499 +0.01(+16.67%)
Sep 17, 2024 0.0490 0.0600 0.0490 0.0600 7,000 +0.00(+4.35%)
Sep 16, 2024 0.0600 0.0600 0.0575 0.0575 21,650 -0.00(-4.49%)
Sep 12, 2024 0.0602 0 -0.01(-14.00%)
Sep 11, 2024 0.0650 0.0700 0.0650 0.0700 16,550 +0.02(+48.94%)
Sep 10, 2024 0.0470 0.0470 0.0470 0.0470 79,138 -0.01(-21.67%)
Sep 09, 2024 0.0600 0.0600 0.0600 0.0600 22,550 +0.00(+0.00%)
Sep 06, 2024 0.0630 0.0630 0.0600 0.0600 22,930 +0.00(+7.14%)
Aug 30, 2024 0.0560 0 -0.01(-13.85%)
Aug 29, 2024 0.0630 0.0700 0.0630 0.0650 18,170 -0.00(-0.15%)
Aug 23, 2024 0.0651 0 -0.00(-7.00%)
Aug 21, 2024 0.0700 0 +0.01(+15.51%)
Aug 19, 2024 0.0606 0 +0.00(+1.85%)
Aug 15, 2024 0.0595 0 -0.00(-5.56%)
Aug 14, 2024 0.0630 0.0630 0.0630 0.0630 5,000 +0.00(+0.00%)
Aug 13, 2024 0.0560 0.0630 0.0560 0.0630 69,955 +0.00(+5.00%)
Aug 12, 2024 0.0600 0.0600 0.0600 0.0600 29,601 +0.00(+7.14%)
Aug 06, 2024 0.0560 0 -0.00(-2.61%)
Aug 05, 2024 0.0575 0.0575 0.0560 0.0575 12,500 -0.00(-4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.