Core Lithium Ltd (CXOXF)
OTCMKTS · Delayed Price · Currency is USD
0.1670
+0.0111 (7.09%)
Nov 9, 2026, 9:35 AM EST
CXOXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.09% | 125 |
| Nov 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.55% | 875 |
| Nov 5, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 10.31% | 13,880 |
| Nov 3, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.53% | 4,250 |
| Nov 2, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -2.52% | 23,875 |
| Oct 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 125 |
| Oct 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.33% | 4,000 |
| Oct 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.02% | 1,000 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.49% | 500 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 4.65% | 4,500 |
| Oct 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -19.34% | 18,750 |
| Oct 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.42% | 10,000 |
| Oct 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.01% | 250 |
| Oct 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.38% | 500 |
| Oct 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 21.08% | 31,500 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -18.09% | 5,500 |
| Oct 14, 2026 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | -8.44% | 2,625 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.20% | 119,611 |
| Oct 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.40% | 6,440 |
| Oct 9, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.03% | 36,170 |
| Oct 8, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -8.20% | 83,250 |
| Oct 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -18.83% | 1,100 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.48% | 3,100 |
| Oct 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 11.95% | 4,004 |
| Oct 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -12.39% | 6,215 |
| Oct 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.21% | 1,250 |
| Sep 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.77% | 3,000 |
| Sep 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.97% | 3,468 |
| Sep 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.32% | 500 |
| Sep 24, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -14.44% | 14,000 |
| Sep 23, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.09% | 10,000 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 250 |
| Sep 18, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 6.19% | 13,000 |
| Sep 17, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 10.06% | 13,568 |
| Sep 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.22% | 7,000 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.40% | 7,500 |
| Sep 14, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 8.88% | 68,849 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.15% | 13,000 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.72% | 7,500 |
| Sep 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.41% | 11,000 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.13% | 10,005 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.55% | 1,771 |
| Sep 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.84% | 192,610 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.27% | 2,500 |
| Aug 27, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 11.35% | 1,900 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -13.79% | 950 |
| Aug 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.21% | 2,000 |
| Aug 24, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.57% | 38,465 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.38% | 10,500 |