Core Lithium Ltd (ASX:CXO)
Australia · Delayed Price · Currency is AUD 0.2850
-0.0050 (-1.72%)
At close: Dec 24, 2025
Core Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 14,362,618 |
| Dec 23, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 23,956,730 |
| Dec 22, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 31,661,930 |
| Dec 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 67,149,340 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 9,423,980 |
| Dec 17, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 27,662,030 |
| Dec 16, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 8,682,387 |
| Dec 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 15,633,760 |
| Dec 12, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 14,940,354 |
| Dec 11, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 22,448,760 |
| Dec 10, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 20,919,120 |
| Dec 9, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 17,884,490 |
| Dec 8, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | - | 25,217,823 |
| Dec 5, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 23,759,230 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 21,466,600 |
| 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 |