Core Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	0.33	0.36	0.33	0.35	0.35	2.99%	24,932,190
May 8, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	25,186,790
May 7, 2026	0.33	0.37	0.31	0.34	0.34	6.25%	57,991,060
May 6, 2026	0.32	0.32	0.30	0.32	0.32	3.23%	32,665,630
May 5, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	24,213,780
May 4, 2026	0.32	0.33	0.31	0.32	0.32	-3.08%	15,742,150
May 1, 2026	0.34	0.34	0.32	0.33	0.33	1.56%	17,859,910
Apr 30, 2026	0.33	0.34	0.31	0.32	0.32	-	43,964,950
Apr 29, 2026	0.32	0.32	0.31	0.32	0.32	-1.54%	18,527,700
Apr 28, 2026	0.33	0.34	0.32	0.33	0.33	-	22,560,900
Apr 27, 2026	0.32	0.35	0.32	0.33	0.33	-	39,433,140
Apr 24, 2026	0.34	0.35	0.32	0.33	0.33	-4.41%	46,006,710
Apr 23, 2026	0.37	0.38	0.33	0.34	0.34	-8.11%	60,165,020
Apr 22, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	19,181,600
Apr 21, 2026	0.38	0.39	0.37	0.38	0.38	-	23,429,280
Apr 20, 2026	0.38	0.39	0.36	0.38	0.38	-1.32%	27,154,250
Apr 17, 2026	0.35	0.38	0.35	0.38	0.38	11.76%	64,295,510
Apr 16, 2026	0.32	0.35	0.31	0.34	0.34	9.68%	27,882,810
Apr 15, 2026	0.32	0.33	0.31	0.31	0.31	1.64%	25,748,000
Apr 14, 2026	0.30	0.32	0.30	0.31	0.31	5.17%	28,245,390
Apr 13, 2026	0.29	0.31	0.28	0.29	0.29	-1.69%	25,592,360
Apr 10, 2026	0.29	0.30	0.28	0.30	0.30	3.51%	17,082,620
Apr 9, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	31,397,090
Apr 8, 2026	0.29	0.30	0.29	0.30	0.30	5.36%	45,315,920
Apr 7, 2026	0.26	0.29	0.26	0.28	0.28	9.80%	44,399,450
Apr 2, 2026	0.27	0.27	0.25	0.26	0.26	-1.92%	23,195,190
Apr 1, 2026	0.26	0.27	0.25	0.26	0.26	6.12%	21,055,780
Mar 31, 2026	0.25	0.26	0.24	0.25	0.25	-	24,480,250
Mar 30, 2026	0.23	0.26	0.23	0.25	0.25	4.26%	36,173,140
Mar 27, 2026	0.21	0.24	0.21	0.24	0.24	9.30%	22,929,280
Mar 26, 2026	0.22	0.22	0.21	0.22	0.22	-2.27%	15,133,020