Core Lithium Ltd (CXOXF)
OTCMKTS · Delayed Price · Currency is USD
0.0820
+0.0039 (4.99%)
Aug 22, 2025, 2:30 PM EDT
Core Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.99% | 7,780 |
| Aug 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 20.15% | 70,022 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -23.30% | 15,000 |
| Aug 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.21% | 1,119 |
| Aug 12, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 6.82% | 2,822 |
| Aug 11, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 10.86% | 76,350 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.64% | 13,000 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.08% | 17,250 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.48% | 1,000 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 0.23% | 10,500 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.03% | 11,000 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.31% | 101,071 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.88% | 178,691 |
| Jul 25, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -2.44% | 248,500 |
| Jul 24, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 2.50% | 242,700 |
| Jul 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 21, 2025 | 0.09 | 0.09 | 0.06 | 0.08 | 0.08 | -4.65% | 289,450 |
| Jul 18, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 23.20% | 20,342 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 13.50% | 200 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.04% | 150,225 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.16% | 1,500 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.82% | 1,000 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.56% | 2,000 |
| Jul 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 33.11% | 9,000 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.82% | 10,000 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.09% | 1,000 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.67% | 19,329 |
| Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.86% | 1,000 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 22.38% | 6,500 |
| Jun 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.42% | 195 |
| Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.70% | 6,000 |
| Jun 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 12,510 |
| Jun 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Jun 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.99% | 2,850 |
| Jun 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |