Core Lithium Ltd (CXOXF)
OTCMKTS · Delayed Price · Currency is USD
0.1926
-0.0174 (-8.29%)
Aug 10, 2026, 4:00 PM EST
CXOXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.87% | 5,000 |
| Aug 10, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -8.29% | 20,000 |
| Aug 7, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 13.02% | 4,350 |
| Aug 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.16% | 1,000 |
| Aug 5, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 11.71% | 11,800 |
| Aug 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 32,000 |
| Aug 3, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.03% | 3,750 |
| Jul 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,500 |
| Jul 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 14,200 |
| Jul 29, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.23% | 7,100 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.51% | 36,000 |
| Jul 21, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 2.03% | 76,000 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.45% | 11,088 |
| Jul 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.63% | 10,000 |
| Jul 15, 2026 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | 5.88% | 59,737 |
| Jul 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 12,000 |
| Jul 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.80% | 25,000 |
| Jun 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.76% | 480 |
| Jun 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.11% | 7,000 |
| Jun 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -14.17% | 5,000 |
| Jun 24, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.06% | 32,500 |
| Jun 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.30% | 500 |
| Jun 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.46% | 500 |
| Jun 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.73% | 500 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -10.14% | 142,004 |
| Jun 15, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 13.16% | 5,916 |
| Jun 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 11,500 |
| Jun 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,333 |
| Jun 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 500 |
| Jun 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.64% | 1,000 |
| Jun 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.44% | 18,000 |
| Jun 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.41% | 250 |
| Jun 3, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 7.06% | 17,500 |
| Jun 2, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -4.63% | 146,560 |
| May 29, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | -2.16% | 111,430 |
| May 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.31% | 16,700 |
| May 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.50% | 5,175 |
| May 22, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | - | 113,000 |
| May 19, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.91% | 4,250 |
| May 18, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.98% | 3,132 |
| May 15, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 27,000 |
| May 14, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.96% | 2,000 |
| May 13, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 5.71% | 65,212 |
| May 8, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 0.07% | 1,140 |
| May 7, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 6.93% | 38,180 |
| May 6, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.91% | 17,850 |
| May 5, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 7.52% | 13,234 |
| May 4, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -1.31% | 2,045 |
| May 1, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 9.95% | 18,000 |
| Apr 30, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 18,986 |