Core Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	0.36	0.38	0.35	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
Aug 21, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	30,542,630
Aug 20, 2026	0.38	0.38	0.36	0.38	0.38	1.35%	21,692,330
Aug 19, 2026	0.37	0.39	0.36	0.37	0.37	-	20,241,720
Aug 18, 2026	0.37	0.39	0.36	0.37	0.37	-1.33%	28,686,930
Aug 17, 2026	0.36	0.38	0.35	0.38	0.38	5.63%	33,122,594
Aug 14, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	10,761,514
Aug 13, 2026	0.36	0.37	0.34	0.35	0.35	-2.78%	22,482,782
Aug 12, 2026	0.34	0.37	0.33	0.36	0.36	5.88%	46,446,120
Aug 11, 2026	0.31	0.34	0.30	0.34	0.34	11.48%	53,208,500
Aug 10, 2026	0.29	0.31	0.28	0.31	0.31	7.02%	21,851,630
Aug 7, 2026	0.27	0.29	0.26	0.29	0.29	5.56%	24,498,398
Aug 6, 2026	0.27	0.28	0.26	0.27	0.27	1.89%	11,736,682
Aug 5, 2026	0.26	0.28	0.26	0.27	0.27	3.92%	18,931,472
Aug 4, 2026	0.25	0.26	0.25	0.26	0.26	4.08%	11,946,170
Aug 3, 2026	0.24	0.25	0.24	0.25	0.25	2.08%	9,029,691
Jul 31, 2026	0.24	0.26	0.23	0.24	0.24	6.67%	26,543,782
Jul 30, 2026	0.24	0.24	0.23	0.23	0.23	-6.25%	26,945,860
Jul 29, 2026	0.25	0.25	0.23	0.24	0.24	-	20,781,763
Jul 28, 2026	0.25	0.26	0.24	0.24	0.24	-5.88%	9,201,115
Jul 27, 2026	0.24	0.26	0.24	0.26	0.26	6.25%	8,928,440
Jul 24, 2026	0.25	0.26	0.24	0.24	0.24	-5.88%	15,893,035
Jul 23, 2026	0.25	0.27	0.25	0.26	0.26	6.25%	11,949,020
Jul 22, 2026	0.25	0.25	0.24	0.24	0.24	-	12,779,730
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