Core Lithium Ltd (CXOXF)
OTCMKTS
· Delayed Price · Currency is USD
0.0572
+0.0072 (14.40%)
Jun 5, 2025, 2:09 PM EDT
Core Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 14.40% | 8,988 |
| Jun 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.75% | 161,279 |
| May 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.31% | 3,000 |
| May 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.98% | 300 |
| May 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.28% | 1,000 |
| May 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.96% | 15,000 |
| May 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 57.67% | 15,879 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.32% | 5,000 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -21.89% | 40,050 |
| May 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.98% | 100 |
| May 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 60 |
| Apr 30, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 38.19% | 511,818 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.05% | 250 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200 |
| 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 |