Core Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.22	0.22	0.20	0.21	0.21	-6.67%	56,790,931
Oct 29, 2026	0.24	0.24	0.22	0.23	0.23	-4.26%	22,186,201
Oct 28, 2026	0.22	0.25	0.22	0.24	0.24	11.90%	42,237,057
Oct 27, 2026	0.21	0.21	0.20	0.21	0.21	2.44%	13,572,447
Oct 26, 2026	0.20	0.21	0.20	0.21	0.21	5.13%	18,065,135
Oct 23, 2026	0.21	0.21	0.19	0.20	0.20	-7.14%	24,259,345
Oct 22, 2026	0.21	0.22	0.20	0.21	0.21	-	29,329,716
Oct 21, 2026	0.21	0.22	0.20	0.21	0.21	-	33,944,860
Oct 20, 2026	0.21	0.22	0.20	0.21	0.21	5.00%	50,500,862
Oct 19, 2026	0.20	0.21	0.20	0.20	0.20	-2.44%	21,662,782
Oct 16, 2026	0.21	0.21	0.20	0.21	0.21	-	17,070,698
Oct 15, 2026	0.21	0.22	0.20	0.21	0.21	-2.38%	35,846,404
Oct 14, 2026	0.22	0.23	0.21	0.21	0.21	-	49,540,143
Oct 13, 2026	0.23	0.24	0.21	0.21	0.21	-8.70%	38,442,946
Oct 12, 2026	0.25	0.26	0.23	0.23	0.23	-6.12%	38,236,652
Oct 9, 2026	0.26	0.27	0.25	0.25	0.25	-7.55%	35,075,354
Oct 8, 2026	0.28	0.29	0.27	0.27	0.27	-7.02%	32,650,188
Oct 7, 2026	0.31	0.31	0.28	0.29	0.29	-6.56%	28,239,740
Oct 6, 2026	0.30	0.32	0.30	0.31	0.31	3.39%	25,719,736
Oct 5, 2026	0.30	0.31	0.30	0.30	0.30	-	7,436,175
Oct 2, 2026	0.32	0.32	0.30	0.30	0.30	-6.35%	24,285,843
Oct 1, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	12,611,469
Sep 30, 2026	0.32	0.34	0.31	0.32	0.32	-	29,970,727
Sep 29, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	13,386,185
Sep 28, 2026	0.34	0.34	0.31	0.32	0.32	-8.70%	32,148,109
Sep 25, 2026	0.35	0.35	0.34	0.35	0.35	-2.82%	25,622,807
Sep 24, 2026	0.41	0.41	0.35	0.36	0.36	-15.48%	81,531,843
Sep 23, 2026	0.39	0.43	0.38	0.42	0.42	12.00%	58,882,174
Sep 22, 2026	0.38	0.39	0.37	0.38	0.38	-	33,795,912
Sep 21, 2026	0.37	0.43	0.36	0.38	0.38	1.35%	117,580,059
Sep 18, 2026	0.38	0.39	0.34	0.37	0.37	1.37%	299,128,486
Sep 17, 2026	0.37	0.38	0.35	0.37	0.37	-	49,203,119
Sep 16, 2026	0.36	0.38	0.35	0.37	0.37	2.82%	92,169,646
Sep 15, 2026	0.39	0.39	0.35	0.36	0.36	-8.97%	51,684,951
Sep 14, 2026	0.36	0.41	0.36	0.39	0.39	13.04%	113,213,255
Sep 11, 2026	0.36	0.38	0.35	0.35	0.35	-5.48%	41,161,060
Sep 10, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	14,242,500
Sep 9, 2026	0.36	0.38	0.35	0.38	0.38	7.14%	13,624,870
Sep 8, 2026	0.33	0.36	0.33	0.35	0.35	6.06%	23,116,582
Sep 7, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	14,197,885
Sep 4, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	18,046,151
Sep 3, 2026	0.36	0.36	0.35	0.35	0.35	-	13,809,720
Sep 2, 2026	0.38	0.38	0.35	0.35	0.35	-9.21%	29,787,640
Sep 1, 2026	0.38	0.40	0.37	0.38	0.38	-	27,479,664
Aug 31, 2026	0.36	0.38	0.35	0.38	0.38	4.11%	20,330,968
Aug 28, 2026	0.37	0.37	0.36	0.37	0.37	-	27,598,648
Aug 27, 2026	0.37	0.38	0.36	0.37	0.37	-2.67%	26,164,923
Aug 26, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	25,232,696
Aug 25, 2026	0.39	0.40	0.37	0.38	0.38	-3.80%	24,815,038
Aug 24, 2026	0.38	0.40	0.37	0.40	0.40	3.95%	34,611,208