Core Lithium Ltd (CXOXF)
OTCMKTS · Delayed Price · Currency is USD
0.2891
+0.0241 (9.09%)
Sep 23, 2026, 10:00 AM EST
CXOXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.10% | 7,595 |
| Aug 19, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 9.74% | 2,250 |
| Aug 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.11% | 59,300 |
| Aug 17, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 7.19% | 9,802 |
| Aug 14, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -1.70% | 1,436 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.10% | 31,000 |
| Aug 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 20.18% | 92,700 |
| 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 |