Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Lithium Ltd (OP: CXOXF )

0.0902 -0.0057 (-5.94%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.6700 0.6800 0.6600 0.6800 111,090 +0.02(+3.03%)
May 30, 2023 0.6800 0.6800 0.6400 0.6600 56,035 -0.01(-1.49%)
May 26, 2023 0.6339 0.6700 0.6339 0.6700 6,900 +0.02(+3.08%)
May 25, 2023 0.6500 0.6500 0.6500 0.6500 3,000 -0.03(-4.41%)
May 24, 2023 0.6500 0.7100 0.6500 0.6800 12,840 -0.01(-1.42%)
May 23, 2023 0.7000 0.7300 0.6898 0.6898 11,060 -0.04(-5.08%)
May 22, 2023 0.7533 0.7533 0.6848 0.7267 16,395 -0.03(-3.90%)
May 19, 2023 0.7400 0.7700 0.7387 0.7562 22,047 +0.02(+3.15%)
May 18, 2023 0.7500 0.7500 0.7228 0.7331 6,182 -0.02(-2.86%)
May 17, 2023 0.7700 0.7700 0.7263 0.7547 21,221 -0.02(-2.41%)
May 16, 2023 0.7700 0.7733 0.7610 0.7733 12,200 +0.00(+0.12%)
May 15, 2023 0.7800 0.7900 0.7723 0.7724 46,881 +0.00(+0.31%)
May 12, 2023 0.7600 0.7827 0.7600 0.7700 42,225 +0.03(+4.07%)
May 11, 2023 0.7300 0.7450 0.7300 0.7399 118,330 +0.03(+4.21%)
May 10, 2023 0.7075 0.7183 0.6800 0.7100 76,416 +0.03(+3.83%)
May 09, 2023 0.7069 0.7069 0.6600 0.6838 27,110 -0.00(-0.18%)
May 08, 2023 0.7050 0.7095 0.6850 0.6850 29,075 +0.03(+5.35%)
May 05, 2023 0.6501 0.6780 0.6501 0.6502 17,719 +0.02(+3.21%)
May 04, 2023 0.6590 0.6590 0.6300 0.6300 2,200 -0.03(-4.55%)
May 03, 2023 0.6304 0.6600 0.6200 0.6600 6,345 +0.04(+5.70%)
May 02, 2023 0.6500 0.6500 0.6244 0.6244 14,570 +0.01(+1.54%)
May 01, 2023 0.5943 0.6743 0.5943 0.6149 32,070 -0.02(-3.61%)
Apr 28, 2023 0.6155 0.6500 0.6155 0.6379 18,521 +0.04(+6.32%)
Apr 27, 2023 0.6339 0.6339 0.6000 0.6000 22,938 -0.06(-9.34%)
Apr 26, 2023 0.6436 0.6618 0.6436 0.6618 36,220 +0.02(+3.41%)
Apr 25, 2023 0.6400 0.6400 0.6400 0.6400 850 -0.02(-3.03%)
Apr 24, 2023 0.6399 0.6600 0.6399 0.6600 24,097 +0.01(+2.28%)
Apr 21, 2023 0.6600 0.6600 0.6355 0.6453 21,072 -0.01(-2.23%)
Apr 20, 2023 0.6700 0.6900 0.6600 0.6600 15,120 -0.03(-4.35%)
Apr 19, 2023 0.6800 0.6901 0.6750 0.6900 44,049 +0.03(+4.55%)
Apr 18, 2023 0.6931 0.6931 0.6600 0.6600 3,660 +0.05(+8.20%)
Apr 17, 2023 0.6260 0.6274 0.6045 0.6100 10,397 +0.00(+0.00%)
Apr 14, 2023 0.6118 0.6310 0.6100 0.6100 13,055 -0.01(-1.85%)
Apr 13, 2023 0.6299 0.6300 0.5902 0.6215 38,313 +0.02(+2.49%)
Apr 12, 2023 0.6000 0.6200 0.6000 0.6064 52,729 +0.02(+4.05%)
Apr 11, 2023 0.5828 0.6198 0.5655 0.5828 11,400 +0.02(+3.15%)
Apr 10, 2023 0.5606 0.5650 0.5430 0.5650 916 -0.02(-3.07%)
Apr 06, 2023 0.5900 0.5900 0.5790 0.5829 10,905 +0.00(+0.50%)
Apr 05, 2023 0.5900 0.5900 0.5700 0.5800 14,844 +0.04(+7.85%)
Apr 04, 2023 0.5714 0.5714 0.5186 0.5378 10,512 -0.05(-9.08%)
Apr 03, 2023 0.5687 0.5915 0.5592 0.5915 5,500 +0.01(+0.99%)
Mar 31, 2023 0.5983 0.5983 0.5600 0.5857 59,633 +0.00(+0.64%)
Mar 30, 2023 0.5800 0.5895 0.5800 0.5820 4,309 -0.02(-2.87%)
Mar 29, 2023 0.5992 0.5992 0.5578 0.5992 20,635 -0.00(-0.13%)
Mar 28, 2023 0.5943 0.6086 0.5665 0.6000 135,712 +0.09(+18.27%)
Mar 27, 2023 0.5282 0.5382 0.5073 0.5073 9,710 -0.01(-2.44%)
Mar 24, 2023 0.5288 0.5288 0.5096 0.5200 20,600 +0.01(+1.13%)
Mar 23, 2023 0.5043 0.5240 0.5043 0.5142 58,419 -0.01(-1.78%)
Mar 22, 2023 0.5236 0.5353 0.5117 0.5235 201,206 -0.04(-6.85%)
Mar 21, 2023 0.5355 0.5638 0.5355 0.5620 48,149 +0.01(+2.18%)
Mar 20, 2023 0.5653 0.5653 0.5400 0.5500 20,490 -0.04(-6.91%)
Mar 17, 2023 0.5500 0.5908 0.5500 0.5908 11,600 +0.04(+7.77%)
Mar 16, 2023 0.5590 0.5590 0.5300 0.5482 99,220 -0.01(-1.23%)
Mar 15, 2023 0.5642 0.5743 0.5510 0.5550 34,012 -0.04(-6.06%)
Mar 14, 2023 0.5634 0.5910 0.5634 0.5908 17,370 -0.02(-2.68%)
Mar 13, 2023 0.6000 0.6220 0.5851 0.6071 51,426 -0.00(-0.48%)
Mar 10, 2023 0.6300 0.6480 0.6000 0.6100 32,359 -0.04(-6.36%)
Mar 09, 2023 0.6500 0.6600 0.6328 0.6514 47,450 -0.01(-1.35%)
Mar 08, 2023 0.6277 0.6603 0.6277 0.6603 34,892 -0.01(-0.90%)
Mar 07, 2023 0.6392 0.7068 0.6392 0.6663 16,210 -0.02(-3.43%)
Mar 06, 2023 0.7060 0.7060 0.6816 0.6900 60,553 +0.05(+7.13%)
Mar 03, 2023 0.6368 0.6600 0.6368 0.6441 6,982 +0.02(+3.89%)
Mar 02, 2023 0.6513 0.6513 0.6188 0.6200 19,886 -0.04(-6.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.