Core Lithium Ltd (ASX:CXO)
Australia · Delayed Price · Currency is AUD 0.2050
-0.0100 (-4.65%)
Dec 4, 2025, 3:44 PM AEST
Core Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -1.40% | 9,650,812 |
| Dec 3, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -2.27% | 32,499,200 |
| Dec 2, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 27,576,130 |
| Dec 1, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 19,125,260 |
| Nov 28, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 4.65% | 30,305,370 |
| Nov 27, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 16,532,820 |
| Nov 26, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 23,166,360 |
| Nov 25, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 20,781,910 |
| Nov 24, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 43,236,423 |
| Nov 21, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -13.73% | 111,674,096 |
| Nov 20, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 15.91% | 71,718,170 |
| Nov 19, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 2.33% | 56,405,630 |
| Nov 18, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -4.44% | 71,894,810 |
| Nov 17, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 76,433,960 |
| Nov 14, 2025 | 0.19 | 0.22 | 0.18 | 0.20 | 0.20 | 5.26% | 56,615,610 |
| Nov 13, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 26.67% | 57,031,030 |
| Nov 12, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 20,583,540 |
| Nov 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 12,608,010 |
| Nov 10, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 10.34% | 30,665,830 |
| Nov 7, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 18,788,420 |
| Nov 6, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 11.11% | 42,888,760 |
| Nov 5, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | - | 22,455,000 |
| Nov 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 31,035,460 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 23,754,370 |
| Oct 31, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 15,629,310 |
| 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% | 20,523,990 |
| Oct 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 12,239,100 |
| 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% | 27,842,050 |
| 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% | 18,046,600 |
| Oct 16, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.39% | 44,504,780 |
| Oct 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 34,209,210 |
| 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 | - | 10,523,470 |
| 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 | - | 4,914,850 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 2,248,499 |
| 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 | - | 21,639,310 |
| 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 |