Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Core Lithium Ltd (CXO.AX)

Compare
0.0650
-0.0030
(-4.41%)
At close: 4:10:36 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.06800.06900.06500.06500.06504,486,623
Apr 15, 20250.06700.06900.06700.06800.06803,256,532
Apr 14, 20250.06700.06900.06500.06700.06707,429,098
Apr 11, 20250.06400.06800.06300.06700.06707,158,788
Apr 10, 20250.06500.06700.06400.06500.06507,597,096
Apr 9, 20250.06200.06200.05900.06000.06005,172,163
Apr 8, 20250.05800.06400.05800.06200.062012,200,447
Apr 7, 20250.06200.06200.05700.05700.057019,935,064
Apr 4, 20250.06800.06800.06400.06500.065010,601,320
Apr 3, 20250.07400.07400.06800.06900.069012,480,057
Apr 2, 20250.07500.07550.07300.07300.07306,081,287
Apr 1, 20250.07600.07650.07500.07500.07503,719,467
Mar 31, 20250.07800.07800.07500.07600.07604,699,570
Mar 28, 20250.08000.08000.07700.07800.07802,974,048
Mar 27, 20250.07700.08100.07700.08000.080012,035,059
Mar 26, 20250.07700.07700.07600.07600.07602,386,455
Mar 25, 20250.07700.07700.07500.07600.07604,413,166
Mar 24, 20250.07800.07800.07500.07500.07503,324,073
Mar 21, 20250.07900.07900.07650.07800.07805,237,788
Mar 20, 20250.07800.08100.07800.07900.07907,589,116
Mar 19, 20250.07800.08000.07750.07800.07803,775,773
Mar 18, 20250.07900.08100.07700.07700.07707,671,006
Mar 17, 20250.07600.08200.07500.07800.078013,186,976
Mar 14, 20250.07500.07700.07500.07600.07607,787,418
Mar 13, 20250.07500.07650.07500.07500.07503,883,024
Mar 12, 20250.07600.07900.07400.07400.07408,351,359
Mar 11, 20250.08000.08000.07300.07400.074017,735,481
Mar 10, 20250.08200.08300.08000.08000.08007,233,006
Mar 7, 20250.08300.08350.08200.08200.08201,472,203
Mar 6, 20250.08400.08450.08300.08300.08302,232,347
Mar 5, 20250.08500.08500.08400.08400.08402,695,130
Mar 4, 20250.08600.08600.08400.08500.08504,140,625
Mar 3, 20250.08700.08700.08500.08600.08604,877,857
Feb 28, 20250.08900.09000.08600.08700.087010,937,123
Feb 27, 20250.08400.09200.08400.09100.091017,387,724
Feb 26, 20250.08500.08500.08400.08400.08401,966,440
Feb 25, 20250.08700.08700.08500.08500.08504,811,853
Feb 24, 20250.08700.08750.08600.08600.08605,235,510
Feb 21, 20250.08700.08900.08700.08700.08702,579,195
Feb 20, 20250.08700.08900.08600.08800.08806,498,250
Feb 19, 20250.08700.08900.08600.08700.08705,165,133
Feb 18, 20250.08800.08800.08600.08600.08606,680,197
Feb 17, 20250.08900.08900.08700.08800.08807,157,277
Feb 14, 20250.09000.09300.08800.08900.089014,518,216
Feb 13, 20250.08800.09000.08800.08900.08905,027,524
Feb 12, 20250.08800.08900.08700.08700.08704,777,329
Feb 11, 20250.08900.08950.08800.08800.08807,307,937
Feb 10, 20250.08900.09000.08800.08900.08904,204,822
Feb 7, 20250.09100.09200.08900.08900.08905,284,405
Feb 6, 20250.09200.09200.09000.09000.09002,346,515
Feb 5, 20250.09000.09500.08950.09200.092013,902,556
Feb 4, 20250.08800.09000.08800.08900.08904,401,615
Feb 3, 20250.08900.08950.08800.08800.08807,796,113
Jan 31, 20250.08900.09100.08800.08900.08909,830,639
Jan 30, 20250.08900.09000.08800.08900.08906,571,963
Jan 29, 20250.08900.09000.08800.08900.08904,972,290
Jan 28, 20250.09200.09200.08800.08900.08909,617,806
Jan 24, 20250.09300.09300.08900.09200.092010,920,215
Jan 23, 20250.10000.10250.09200.09300.093014,066,972
Jan 22, 20250.10000.10500.10000.10000.10003,371,455
Jan 21, 20250.09100.10750.09000.10500.105032,130,307
Jan 20, 20250.09100.09300.09000.09000.09004,086,521
Jan 17, 20250.08900.09500.08700.09300.093019,998,320
Jan 16, 20250.09000.09000.08800.08900.08902,374,705
Jan 15, 20250.08700.09100.08700.08900.08908,068,173
Jan 14, 20250.08800.08900.08700.08700.08703,335,009
Jan 13, 20250.08600.08750.08600.08700.08702,505,563
Jan 10, 20250.09000.09000.08700.08700.08703,590,833
Jan 9, 20250.09000.09000.08700.08800.08803,024,835
Jan 8, 20250.09000.09200.08900.08900.08903,319,946
Jan 7, 20250.09100.09200.08900.09000.09005,110,768
Jan 6, 20250.09500.09500.09000.09100.09106,209,744
Jan 3, 20250.09500.09800.09200.09300.09309,304,422
Jan 2, 20250.08900.09500.08650.09400.094014,104,560
Dec 31, 20240.08600.09000.08600.08900.08904,323,739
Dec 30, 20240.08500.08900.08400.08600.08606,123,857
Dec 27, 20240.08300.08700.08300.08600.08606,684,759
Dec 24, 20240.08200.08400.08200.08200.08204,661,097
Dec 23, 20240.08000.08400.08000.08300.08303,261,789
Dec 20, 20240.08000.08200.08000.08200.08204,052,152
Dec 19, 20240.08200.08300.07900.08000.080010,099,613
Dec 18, 20240.08300.08400.08200.08200.08201,814,499
Dec 17, 20240.08300.08600.08300.08300.08304,842,046
Dec 16, 20240.08600.08650.08200.08300.08308,405,199
Dec 13, 20240.08700.08700.08600.08600.08601,892,771
Dec 12, 20240.08800.09000.08700.08700.08707,964,220
Dec 11, 20240.08900.08900.08800.08800.08802,811,604
Dec 10, 20240.08800.09000.08800.08900.089013,019,034
Dec 9, 20240.09000.09000.08800.08800.08802,814,065
Dec 6, 20240.08900.09000.08800.09000.09006,679,282
Dec 5, 20240.09000.09050.08900.08900.08905,933,509
Dec 4, 20240.09200.09300.08900.09100.091010,602,388
Dec 3, 20240.09100.09600.09100.09300.093016,855,189
Dec 2, 20240.09100.09300.09000.09100.09106,286,564
Nov 29, 20240.09000.09200.08800.09100.091012,867,051
Nov 28, 20240.09200.09250.09000.09000.090010,896,653
Nov 27, 20240.09200.09400.09000.09200.09208,597,785
Nov 26, 20240.09600.09700.09200.09200.09209,036,276
Nov 25, 20240.09700.09800.09500.09500.09504,844,658
Nov 22, 20240.09700.09750.09550.09700.09704,991,748
Nov 21, 20240.10000.10000.09600.09600.096011,086,086
Nov 20, 20240.10500.10500.09800.09900.09908,074,977
Nov 19, 20240.09700.10500.09700.10500.10509,870,151
Nov 18, 20240.09700.10250.09500.09800.098024,774,972
Nov 15, 20240.10500.10500.10000.09800.09804,413,587
Nov 14, 20240.10500.10750.10000.10500.10508,564,637
Nov 13, 20240.10500.10500.10000.10500.10502,989,513
Nov 12, 20240.10500.10750.10000.10500.10505,073,500
Nov 11, 20240.10500.11000.10000.10000.100012,027,526
Nov 8, 20240.11000.11000.10500.10500.10508,871,664
Nov 7, 20240.11000.11250.10500.10500.10509,421,173
Nov 6, 20240.11500.12000.11000.11000.11008,964,067
Nov 5, 20240.10500.11250.10500.11000.11003,512,467
Nov 4, 20240.11000.11250.10500.10500.10509,849,780
Nov 1, 20240.11000.11500.11000.11000.11001,965,440
Oct 31, 20240.11500.12000.11000.11000.110026,883,871
Oct 30, 20240.12000.12250.11500.11500.115013,499,994
Oct 29, 20240.11500.12500.11500.12000.120013,565,347
Oct 28, 20240.11000.11500.10500.11500.115013,701,253
Oct 25, 20240.11000.11500.11000.11000.11004,373,828
Oct 24, 20240.11000.11500.11000.11000.11003,761,408
Oct 23, 20240.11500.12000.11000.11000.11003,247,656
Oct 22, 20240.12000.12000.11000.11500.11507,115,727
Oct 21, 20240.11000.12000.11000.12000.12009,423,181
Oct 18, 20240.11000.11250.10500.10500.10504,933,020
Oct 17, 20240.11500.11500.10500.11000.11009,252,575
Oct 16, 20240.11500.12000.11000.11000.110011,787,100
Oct 15, 20240.11500.12000.11500.11500.11504,064,418
Oct 14, 20240.12500.12500.11500.11500.11505,396,993
Oct 11, 20240.12000.12500.12000.12000.12006,101,263
Oct 10, 20240.12000.12500.11500.12000.120012,687,366
Oct 9, 20240.12000.12250.11500.11500.115010,817,062
Oct 8, 20240.13000.13500.12000.12000.120027,102,241
Oct 7, 20240.12000.13000.11500.12500.125016,458,476
Oct 4, 20240.11500.12000.11250.11500.115010,578,847
Oct 3, 20240.13000.13000.11500.12000.120012,601,455
Oct 2, 20240.12000.13000.11500.12500.125011,344,435
Oct 1, 20240.13000.13000.11500.11500.115018,395,816
Sep 30, 20240.10500.13250.10500.13000.130046,762,906
Sep 27, 20240.10000.11000.10000.10000.100014,375,894
Sep 26, 20240.10000.10500.10000.10000.10006,441,147
Sep 25, 20240.10500.11000.10000.10000.100016,203,731
Sep 24, 20240.09500.10500.09300.10000.100016,106,142
Sep 23, 20240.09900.09950.09400.09500.095015,287,329
Sep 20, 20240.10500.11000.09800.10000.1000108,202,516
Sep 19, 20240.09900.10500.09900.10000.10009,281,415
Sep 18, 20240.09800.10500.09750.10000.100013,638,560
Sep 17, 20240.09700.10000.09400.09500.095013,108,896
Sep 16, 20240.10000.10500.09700.09800.09807,103,725
Sep 13, 20240.10000.10500.09900.10000.100011,515,087
Sep 12, 20240.10500.10500.09600.10000.100026,867,801
Sep 11, 20240.08800.10500.08750.10000.100034,899,490
Sep 10, 20240.08400.08950.08400.08800.088018,621,648
Sep 9, 20240.08300.08500.08300.08400.08406,714,767
Sep 6, 20240.08500.08600.08300.08300.08309,097,125
Sep 5, 20240.08700.09000.08500.08500.08509,702,155
Sep 4, 20240.09000.09100.08600.08800.088017,585,439
Sep 3, 20240.09200.09250.09000.09000.09008,617,557
Sep 2, 20240.09500.09600.09200.09200.092010,001,600
Aug 30, 20240.09400.09700.09300.09400.094010,909,565
Aug 29, 20240.09500.09600.09300.09300.093010,866,613
Aug 28, 20240.09900.09900.09500.09600.096013,539,703
Aug 27, 20240.10500.10500.09900.10000.10009,308,149
Aug 26, 20240.10000.10500.10000.10000.10003,308,776
Aug 23, 20240.10500.10500.09700.10000.100013,524,194
Aug 22, 20240.10000.10500.10000.10000.10006,168,879
Aug 21, 20240.09500.10500.09250.10000.100022,374,364
Aug 20, 20240.09300.10500.09300.09500.095020,972,349
Aug 19, 20240.09300.09400.09200.09300.09303,491,512
Aug 16, 20240.09400.09600.09300.09300.09307,136,882
Aug 15, 20240.09300.09500.09200.09200.09207,125,165
Aug 14, 20240.09400.09700.09200.09300.093015,692,586
Aug 13, 20240.09200.09300.09100.09200.09207,356,161
Aug 12, 20240.09700.09800.09100.09200.092015,089,918
Aug 9, 20240.09500.10000.09450.09600.096019,993,525
Aug 8, 20240.09300.09500.09100.09300.093011,103,546
Aug 7, 20240.09100.09700.09050.09400.094017,651,033
Aug 6, 20240.09000.09550.09000.09000.090014,914,834
Aug 5, 20240.09300.09500.09100.09100.091013,989,691
Aug 2, 20240.09800.09800.09400.09500.095015,588,548
Aug 1, 20240.09600.10500.09300.10500.105015,878,075
Jul 31, 20240.09200.09700.09000.09500.095012,430,763
Jul 30, 20240.09400.09400.09000.09100.091010,023,230
Jul 29, 20240.09900.10250.09400.09400.094016,134,125
Jul 26, 20240.09100.09800.09100.09700.097017,595,961
Jul 25, 20240.09300.09400.09100.09100.091019,181,949
Jul 24, 20240.09600.09800.09300.09400.094019,578,676
Jul 23, 20240.10500.10500.09600.09800.098025,142,035
Jul 22, 20240.10500.10500.10000.10000.10002,473,968
Jul 19, 20240.09800.10750.09600.10500.105011,933,091
Jul 18, 20240.11000.11500.10000.10000.100021,787,657
Jul 17, 20240.11500.12500.11000.11000.110027,738,225
Jul 16, 20240.12000.12000.11000.11000.110012,865,348
Jul 15, 20240.11500.12500.11000.12000.120025,368,321
Jul 12, 20240.10500.11500.10000.11000.110027,714,160
Jul 11, 20240.10000.10500.09800.10000.100013,840,771
Jul 10, 20240.09300.09850.09050.09700.097020,050,645
Jul 9, 20240.10000.10000.09200.09300.093026,332,062
Jul 8, 20240.09500.11000.09450.10000.100043,515,163
Jul 5, 20240.09100.09300.09000.09100.091015,596,792
Jul 4, 20240.08800.09200.08700.09100.091022,415,800
Jul 3, 20240.08700.08800.08500.08500.085013,391,011
Jul 2, 20240.09200.09300.08600.08600.086011,874,276
Jul 1, 20240.09200.09450.08900.09100.091011,440,738
Jun 28, 20240.09900.10000.09300.09300.093034,705,594
Jun 27, 20240.09000.10000.08900.09800.098032,423,832
Jun 26, 20240.08400.09000.08200.09000.090026,122,032
Jun 25, 20240.08000.08600.07900.08600.086033,861,129
Jun 24, 20240.08400.08500.07800.07900.079028,605,001
Jun 21, 20240.09000.09000.08300.08300.083056,060,291
Jun 20, 20240.08800.09200.08800.09100.091011,543,933
Jun 19, 20240.09000.09000.08600.08800.088011,568,564
Jun 18, 20240.08800.09600.08600.09000.090039,387,482
Jun 17, 20240.09000.09100.08450.08700.087030,054,922
Jun 14, 20240.09400.09400.09000.09200.092018,349,669
Jun 13, 20240.09500.10000.09400.09400.094025,380,697
Jun 12, 20240.10500.10500.09300.09500.095024,800,788
Jun 11, 20240.10500.10500.10000.10000.10009,281,574
Jun 7, 20240.10500.11500.10500.10500.105024,276,678
Jun 6, 20240.12000.12500.10500.10500.105031,384,593
Jun 5, 20240.12500.13000.12000.12500.12504,513,311
Jun 4, 20240.13000.13500.12500.13000.13005,421,024
Jun 3, 20240.13000.13500.13000.13000.13006,251,539
May 31, 20240.13500.13500.13000.13000.13007,994,208
May 30, 20240.14000.14000.13500.13500.13507,964,633
May 29, 20240.14000.14250.14000.14000.14005,615,979
May 28, 20240.14500.14500.14000.14000.14003,606,528
May 27, 20240.14500.14750.14000.14000.14005,911,987
May 24, 20240.14500.15000.14500.14500.14503,065,173
May 23, 20240.15000.15000.14500.14500.14505,685,869
May 22, 20240.15000.15500.15000.15000.15004,030,251
May 21, 20240.15500.15750.15000.15000.15006,061,013
May 20, 20240.16500.17000.15500.15500.155010,580,174
May 17, 20240.15000.16500.15000.16500.165028,732,150
May 16, 20240.15000.15500.14750.15500.15506,267,982
May 15, 20240.16000.16500.14500.15000.150019,925,678
May 14, 20240.14500.16000.14500.16000.160011,218,004
May 13, 20240.15500.15500.14500.14500.145011,102,175
May 10, 20240.14500.15750.14500.15000.150020,635,762
May 9, 20240.14000.14500.13500.14500.14506,548,922
May 8, 20240.14000.14000.13500.14000.140010,060,078
May 7, 20240.14500.14500.13500.14000.14006,931,186
May 6, 20240.14000.14500.14000.14000.14003,092,587
May 3, 20240.14000.14500.14000.14000.14002,175,817
May 2, 20240.14500.14500.14000.14000.14007,094,841
May 1, 20240.14000.14500.14000.14500.14503,418,553
Apr 30, 20240.14500.15500.14000.14500.145018,329,800
Apr 29, 20240.14000.14500.14000.14000.14003,583,464
Apr 26, 20240.14000.14500.14000.14500.14502,721,928
Apr 24, 20240.15000.15000.14000.14000.14004,755,206
Apr 23, 20240.15000.15000.14250.14500.14507,711,811
Apr 22, 20240.14500.15000.14000.15000.15006,952,054
Apr 19, 20240.14500.15000.14000.14500.14503,682,537
Apr 18, 20240.14500.14500.14000.14500.14504,111,223
Apr 17, 20240.14500.15000.14000.14500.14507,461,485
Apr 16, 20240.15500.15500.14000.14000.140021,134,058

Related Tickers

LTR.AX Liontown Resources Limited
0.5150
-4.63%
 
LKE.AX Lake Resources NL
0.0330
0.00%
 
RNU.AX Renascor Resources Limited
0.0560
0.00%
 
GLN.AX Galan Lithium Limited
0.1050
-12.50%
 
VUL.AX Vulcan Energy Resources Limited
4.2800
-5.31%
 
SYA.AX Sayona Mining Limited
0.0170
0.00%
 
ARU.AX Arafura Rare Earths Limited
0.1900
0.00%
 
PLS.AX Pilbara Minerals Limited
1.3700
-2.49%
 
VML.AX Vital Metals Limited
0.0030
0.00%
 
EGR.AX EcoGraf Limited
0.2950
-7.81%