Core Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	0.21	0.23	0.21	0.22	0.22	7.32%	29,265,500
Mar 24, 2026	0.21	0.21	0.20	0.21	0.21	5.13%	16,701,000
Mar 23, 2026	0.20	0.20	0.19	0.20	0.20	-4.88%	28,250,590
Mar 20, 2026	0.21	0.21	0.20	0.21	0.21	-2.38%	18,733,970
Mar 19, 2026	0.23	0.23	0.21	0.21	0.21	-4.55%	36,300,960
Mar 17, 2026	0.23	0.23	0.22	0.22	0.22	2.33%	12,434,860
Mar 16, 2026	0.23	0.23	0.22	0.22	0.22	-6.52%	16,302,450
Mar 13, 2026	0.23	0.24	0.22	0.23	0.23	2.22%	15,983,340
Mar 12, 2026	0.24	0.24	0.22	0.23	0.23	-4.26%	12,051,120
Mar 11, 2026	0.24	0.25	0.24	0.24	0.24	-	14,580,840
Mar 10, 2026	0.24	0.24	0.23	0.24	0.24	6.82%	24,533,890
Mar 9, 2026	0.24	0.25	0.22	0.22	0.22	-13.73%	36,180,170
Mar 6, 2026	0.25	0.26	0.23	0.26	0.26	-	20,623,720
Mar 5, 2026	0.25	0.26	0.24	0.26	0.26	8.51%	13,945,090
Mar 4, 2026	0.24	0.25	0.23	0.24	0.24	-6.00%	23,871,750