Core Lithium Ltd (ASX:CXO)
Australia · Delayed Price · Currency is AUD 0.1900
+0.0400 (26.67%)
Nov 14, 2025, 9:59 AM AEST
Core Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 26.67% | 57,031,036 |
| Nov 12, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 20,583,543 |
| Nov 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 12,608,011 |
| Nov 10, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 10.34% | 30,665,832 |
| Nov 7, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 18,788,422 |
| Nov 6, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 11.11% | 42,888,767 |
| Nov 5, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | - | 22,455,001 |
| Nov 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 31,035,462 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 23,754,372 |
| Oct 31, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 15,629,314 |
| Oct 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 13,197,110 |
| Oct 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,745,995 |
| Oct 28, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 7,444,837 |
| Oct 27, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 7,787,014 |
| Oct 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 20,523,993 |
| Oct 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 12,239,108 |
| Oct 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 5,278,157 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 27,842,051 |
| Oct 20, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 9,364,105 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 18,046,606 |
| Oct 16, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.39% | 44,504,783 |
| Oct 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 34,209,215 |
| Oct 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,110,123 |
| Oct 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 5,320,311 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,645,831 |
| Oct 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,523,477 |
| Oct 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 2,214,227 |
| Oct 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,755,410 |
| Oct 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.87% | 4,914,850 |
| Oct 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.90% | 1,187,365 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 5,817,936 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 5,817,936 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 21,639,318 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 7,676,602 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,990,370 |
| Sep 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 6,063,237 |
| Sep 25, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 4.76% | 18,012,339 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 3,572,859 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 14,974,782 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 4,307,758 |
| Sep 19, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 20,554,122 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 2,151,098 |
| Sep 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 1,597,748 |
| Sep 16, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 2,200,530 |
| Sep 15, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 2,592,952 |
| Sep 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 13,055,780 |
| Sep 11, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.04% | 6,957,269 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.67% | 35,912,264 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,876,405 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,656,072 |