Core Lithium Ltd (CXOXF)
OTCMKTS · Delayed Price · Currency is USD
0.1383
-0.02434 (-14.97%)
At close: Mar 27, 2026
CXOXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -14.94% | 62,000 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 11.75% | 2,000 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.75% | 11,000 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.07% | 23,000 |
| Mar 19, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -10.56% | 61,500 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 24,000 |
| Mar 16, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -6.43% | 6,000 |
| Mar 13, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.50% | 3,598 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.15% | 67,800 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.72% | 975 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.45% | 6,550 |
| Mar 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.71% | 3,642 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.53% | 57,500 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.05% | 1,125 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 24.10% | 30,000 |
| Mar 3, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -19.04% | 14,000 |
| Feb 26, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 8.43% | 6,000 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.60% | 100 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 12.75% | 485 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | -5.78% | 15,500 |
| Feb 19, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 19.94% | 16,021 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.36% | 10,000 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -12.33% | 11,000 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.23% | 24,000 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 10.57% | 28,800 |
| Feb 9, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -14.87% | 65,000 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 1,000 |
| Feb 5, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | -11.75% | 5,290 |
| Feb 4, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 7.53% | 5,000 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.85% | 400 |
| Feb 2, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -2.55% | 25,799 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.59% | 50,074 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.59% | 1,539 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -3.35% | 85,725 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 7.76% | 38,000 |
| Jan 23, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -5.83% | 29,340 |
| Jan 22, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 9.50% | 7,949 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 68,090 |
| Jan 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.90% | 109,255 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.16% | 32,140 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 106,575 |
| Jan 14, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -5.44% | 14,366 |
| Jan 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 1,000 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.33% | 15,850 |
| Jan 9, 2026 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 5.32% | 40,588 |
| Jan 8, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 22.28% | 18,948 |
| Jan 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 167,360 |
| Jan 6, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -8.30% | 24,200 |
| Jan 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 7.98% | 18,510 |
| Jan 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.12% | 1,600 |