Core Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.24	0.25	0.24	0.24	0.24	-	22,299,130
Jul 20, 2026	0.24	0.26	0.24	0.24	0.24	-	17,493,744
Jul 17, 2026	0.25	0.25	0.24	0.24	0.24	-5.88%	18,337,770
Jul 16, 2026	0.26	0.27	0.26	0.26	0.26	-1.92%	13,026,324
Jul 15, 2026	0.26	0.27	0.26	0.26	0.26	1.96%	10,221,924
Jul 14, 2026	0.25	0.26	0.24	0.26	0.26	2.00%	16,756,079
Jul 13, 2026	0.25	0.26	0.24	0.25	0.25	-	12,500,433
Jul 10, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	12,329,976
Jul 9, 2026	0.26	0.27	0.25	0.26	0.26	-	17,323,859
Jul 8, 2026	0.29	0.29	0.26	0.26	0.26	-12.07%	17,096,788
Jul 7, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	21,555,490
Jul 6, 2026	0.29	0.32	0.29	0.30	0.30	3.45%	31,400,205
Jul 3, 2026	0.27	0.30	0.26	0.29	0.29	9.43%	16,630,895
Jul 2, 2026	0.26	0.27	0.25	0.27	0.27	3.92%	19,470,200
Jul 1, 2026	0.26	0.27	0.24	0.26	0.26	2.00%	25,238,007
Jun 30, 2026	0.24	0.26	0.23	0.25	0.25	2.04%	34,782,566
Jun 29, 2026	0.25	0.26	0.24	0.25	0.25	-3.92%	35,053,960
Jun 26, 2026	0.28	0.28	0.26	0.26	0.26	-7.27%	28,606,330
Jun 25, 2026	0.29	0.29	0.28	0.28	0.28	-6.78%	12,335,882
Jun 24, 2026	0.28	0.30	0.27	0.30	0.30	3.51%	19,926,198
Jun 23, 2026	0.30	0.31	0.28	0.29	0.29	-5.00%	15,041,030
Jun 22, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	17,964,858
Jun 19, 2026	0.28	0.32	0.28	0.31	0.31	5.17%	38,118,270
Jun 18, 2026	0.29	0.30	0.28	0.29	0.29	-1.69%	13,169,110
Jun 17, 2026	0.28	0.30	0.28	0.30	0.30	7.27%	17,407,991
Jun 16, 2026	0.30	0.30	0.28	0.28	0.28	-8.33%	21,032,430
Jun 15, 2026	0.29	0.31	0.28	0.30	0.30	7.14%	28,863,430
Jun 12, 2026	0.27	0.29	0.27	0.28	0.28	7.69%	20,388,100
Jun 11, 2026	0.24	0.27	0.23	0.26	0.26	8.33%	30,948,030
Jun 10, 2026	0.27	0.27	0.24	0.24	0.24	-5.88%	40,697,200
Jun 9, 2026	0.27	0.27	0.25	0.26	0.26	-5.56%	28,729,130
Jun 5, 2026	0.29	0.30	0.27	0.27	0.27	-8.47%	31,976,350
Jun 4, 2026	0.30	0.31	0.29	0.30	0.30	-1.67%	12,918,520
Jun 3, 2026	0.32	0.33	0.30	0.30	0.30	-4.76%	26,430,924
Jun 2, 2026	0.32	0.34	0.31	0.32	0.32	-1.56%	23,242,570
Jun 1, 2026	0.30	0.32	0.29	0.32	0.32	8.47%	19,091,980
May 29, 2026	0.28	0.30	0.28	0.30	0.30	7.27%	18,795,860
May 28, 2026	0.29	0.29	0.27	0.28	0.28	-1.79%	14,556,400
May 27, 2026	0.28	0.29	0.28	0.28	0.28	-	15,439,780
May 26, 2026	0.29	0.29	0.27	0.28	0.28	-	25,110,110
May 25, 2026	0.29	0.30	0.28	0.28	0.28	-5.08%	36,372,907
May 22, 2026	0.31	0.32	0.28	0.30	0.30	-3.28%	38,196,860
May 21, 2026	0.33	0.33	0.30	0.31	0.31	-4.69%	31,717,469
May 20, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	23,675,430
May 19, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	21,271,840
May 18, 2026	0.32	0.33	0.31	0.32	0.32	-1.54%	15,945,110
May 15, 2026	0.34	0.34	0.32	0.33	0.33	-7.14%	86,639,690
May 14, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	22,691,830
May 13, 2026	0.34	0.37	0.34	0.36	0.36	5.97%	26,520,870
May 12, 2026	0.35	0.37	0.33	0.34	0.34	-2.90%	31,184,690