Core Lithium Ltd (ASX:CXO)
Australia · Delayed Price · Currency is AUD 0.1100
+0.0020 (1.82%)
Aug 29, 2025, 4:12 PM AEST
Core Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 11,404,376 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 26,302,996 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 5,922,999 |
| Aug 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 3,469,091 |
| Aug 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,774,868 |
| Aug 21, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 13,702,037 |
| Aug 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 10,783,628 |
| Aug 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 6,585,944 |
| Aug 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 7,502,089 |
| Aug 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,944,235 |
| Aug 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 6,899,156 |
| Aug 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 15,677,648 |
| Aug 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 29,518,894 |
| Aug 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 18,881,045 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 7,796,654 |
| Aug 7, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.17% | 16,743,181 |
| Aug 6, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.00% | 15,739,897 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 4,452,180 |
| Aug 4, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.09% | 6,150,257 |
| Aug 1, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 6,531,999 |
| Jul 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.62% | 15,121,322 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 6,108,113 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 9,631,840 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 20,414,135 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 5,397,136 |
| Jul 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 4,931,490 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 16,435,200 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 9,685,482 |
| Jul 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 11,843,622 |
| Jul 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 11,672,466 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 7,714,155 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,253,672 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,213,405 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 8,248,538 |
| Jul 11, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 6,903,613 |
| Jul 10, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 8,585,391 |
| Jul 9, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 8,281,930 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 4,248,485 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,123,090 |
| Jul 4, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 8,483,926 |
| Jul 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 12,811,069 |
| Jul 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 9,701,600 |
| Jul 1, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.04% | 8,472,275 |
| Jun 30, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.01% | 22,202,013 |
| Jun 27, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.24% | 42,647,706 |
| Jun 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.30% | 17,616,898 |
| Jun 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.14% | 9,852,623 |
| Jun 24, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 4.76% | 12,400,423 |
| Jun 23, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.55% | 10,983,896 |