Core Lithium Ltd (CXOXF)
OTCMKTS · Delayed Price · Currency is USD
0.2000
-0.0127 (-5.99%)
May 27, 2026, 10:40 AM EST
CXOXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 4,961 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.27% | 2,300 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.54% | 21,500 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.67% | 934 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.53% | 100 |
| Apr 22, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.33% | 16,000 |
| Apr 21, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 25,500 |
| Apr 20, 2026 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | 8.32% | 44,758 |
| Apr 17, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | - | 52,327 |
| Apr 16, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 12.39% | 8,240 |
| Apr 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 13.58% | 13,833 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.25% | 4,020 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 18.62% | 310 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.96% | 10,000 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.76% | 5,100 |
| Apr 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 22.00% | 10,000 |
| Apr 6, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 7.58% | 27,610 |
| Mar 30, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 15.69% | 99,199 |
| Mar 27, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -14.97% | 62,000 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 11.78% | 2,000 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.75% | 11,000 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.07% | 23,000 |
| Mar 19, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -10.56% | 61,500 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 24,000 |
| Mar 16, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -6.44% | 6,000 |
| Mar 13, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.51% | 3,598 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.15% | 67,800 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.72% | 975 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.45% | 6,550 |
| Mar 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.71% | 3,642 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.53% | 57,500 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.05% | 1,125 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 24.10% | 30,000 |
| Mar 3, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -19.04% | 14,000 |
| Feb 26, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 8.46% | 6,000 |