Core Lithium Ltd (ASX:CXO)
Australia · Delayed Price · Currency is AUD 0.1300
-0.0050 (-3.70%)
Oct 17, 2025, 4:10 PM AEST
Core Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 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 | - | 21,639,318 |
| 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 |
| Sep 5, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 7,514,437 |
| Sep 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 19,651,361 |
| Sep 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 6,908,606 |
| Sep 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 8,284,029 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 8,327,183 |
| 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 |