Core Lithium Ltd (CXOXF)
OTCMKTS
· Delayed Price · Currency is USD
0.0390
+0.0100 (34.48%)
Apr 28, 2025, 10:09 AM EDT
Core Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 34.48% | 136,537 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -34.09% | 2,225 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20.22% | 2,600 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.01% | 1,175 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.05% | 1,000 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.83% | 12,950 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.83% | 188,000 |
| Apr 15, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.01% | 160,534 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 5.95% | 3,250 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.50% | 110,000 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.96% | 1,000 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -19.11% | 23,792 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.54% | 20,500 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.33% | 925 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.18% | 11,500 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.57% | 128 |
| Mar 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14.60% | 500 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.26% | 31,000 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 21.52% | 1,710 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.08% | 500 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 15.26% | 500 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.00% | 32,108 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.04% | 6,000 |
| Mar 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.84% | 125,200 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 30,000 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,035 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.65% | 4,002 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -17.09% | 1,500 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -0.72% | 81,631 |
| Feb 27, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -4.48% | 52,356 |
| Feb 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 7,050 |
| Feb 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.33% | 1,500 |
| Feb 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.62% | 1,250 |
| Feb 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.43% | 4,446 |
| Feb 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.97% | 10,000 |
| Feb 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.77% | 45,100 |
| Feb 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.26% | 20,000 |
| Feb 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 6.64% | 67,511 |
| Feb 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 2,000 |