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

Core Lithium Ltd (OP: CXOXF )

0.0822 -0.0084 (-9.27%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 7, 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 (%)
Jul 29, 2022 0.7287 0.8561 0.7287 0.8060 103,829 -0.00(-0.49%)
Jul 28, 2022 0.7800 0.8153 0.7800 0.8100 671,942 +0.07(+10.19%)
Jul 27, 2022 0.6900 0.7945 0.6900 0.7351 4,970 +0.06(+8.63%)
Jul 26, 2022 0.7971 0.7971 0.6767 0.6767 36,831 -0.05(-6.87%)
Jul 25, 2022 0.7943 0.7943 0.7266 0.7266 23,161 +0.02(+2.92%)
Jul 22, 2022 0.7467 0.7776 0.7060 0.7060 16,159 -0.06(-8.30%)
Jul 21, 2022 0.7500 0.7699 0.7261 0.7699 18,136 +0.08(+12.33%)
Jul 20, 2022 0.7000 0.7295 0.6765 0.6854 39,729 +0.07(+11.45%)
Jul 19, 2022 0.6732 0.6740 0.6150 0.6150 38,770 -0.08(-11.69%)
Jul 18, 2022 0.6200 0.7076 0.6200 0.6964 43,665 +0.09(+15.05%)
Jul 15, 2022 0.6132 0.6300 0.5623 0.6053 27,940 +0.01(+0.88%)
Jul 14, 2022 0.5450 0.6000 0.5450 0.6000 39,966 +0.00(+0.00%)
Jul 13, 2022 0.5500 0.6000 0.5500 0.6000 26,561 +0.00(+0.42%)
Jul 12, 2022 0.5906 0.6101 0.5591 0.5975 86,639 -0.01(-2.07%)
Jul 11, 2022 0.6310 0.6700 0.6100 0.6101 30,407 -0.05(-7.56%)
Jul 08, 2022 0.6708 0.6741 0.6500 0.6600 14,973 +0.00(+0.00%)
Jul 07, 2022 0.7000 0.7136 0.6500 0.6600 8,575 +0.03(+4.27%)
Jul 06, 2022 0.6450 0.6450 0.6001 0.6330 33,920 +0.00(+0.48%)
Jul 05, 2022 0.6395 0.6395 0.5800 0.6300 27,573 -0.03(-4.42%)
Jul 01, 2022 0.5926 0.7003 0.5926 0.6591 2,150 +0.01(+1.40%)
Jun 30, 2022 0.6182 0.6500 0.5952 0.6500 17,455 +0.00(+0.00%)
Jun 29, 2022 0.6161 0.7075 0.6161 0.6500 142,547 -0.07(-9.28%)
Jun 28, 2022 0.7175 0.7800 0.6868 0.7165 64,551 -0.03(-3.93%)
Jun 27, 2022 0.7358 0.7464 0.6717 0.7458 75,139 +0.11(+16.53%)
Jun 24, 2022 0.5772 0.6700 0.5772 0.6400 262,194 +0.04(+5.80%)
Jun 23, 2022 0.5720 0.6301 0.5701 0.6049 49,191 +0.02(+4.29%)
Jun 22, 2022 0.6479 0.6479 0.5663 0.5800 247,327 -0.17(-22.66%)
Jun 21, 2022 0.7693 0.7700 0.6670 0.7499 112,298 -0.06(-7.42%)
Jun 17, 2022 0.8266 0.8290 0.7800 0.8100 17,820 +0.00(+0.00%)
Jun 16, 2022 0.8400 0.8500 0.8100 0.8100 51,257 +0.01(+0.62%)
Jun 15, 2022 0.8405 0.8500 0.7800 0.8050 66,425 +0.01(+0.63%)
Jun 14, 2022 0.7616 0.9000 0.7616 0.8000 30,070 -0.01(-1.84%)
Jun 13, 2022 0.8097 0.8592 0.8097 0.8150 90,873 -0.04(-4.12%)
Jun 10, 2022 0.8916 0.8916 0.8415 0.8500 22,107 +0.00(+0.00%)
Jun 09, 2022 0.8676 0.8939 0.8300 0.8500 39,703 -0.04(-4.87%)
Jun 08, 2022 0.8793 0.9100 0.8793 0.8935 29,371 -0.02(-1.81%)
Jun 07, 2022 0.8658 0.9100 0.8658 0.9100 21,148 +0.03(+3.41%)
Jun 06, 2022 0.8929 0.8929 0.8406 0.8800 17,145 +0.01(+0.86%)
Jun 03, 2022 0.8500 0.9017 0.8500 0.8725 38,560 +0.02(+2.65%)
Jun 02, 2022 0.7975 0.8563 0.7975 0.8500 73,071 +0.05(+6.25%)
Jun 01, 2022 0.8255 0.8255 0.7769 0.8000 341,001 -0.20(-20.00%)
May 31, 2022 0.9699 1.030 0.9697 1.000 622,687 +0.08(+8.70%)
May 27, 2022 0.9389 0.9400 0.9200 0.9200 81,010 +0.03(+3.14%)
May 26, 2022 0.9307 0.9330 0.8920 0.8920 31,652 +0.01(+1.29%)
May 25, 2022 0.8949 0.9127 0.8746 0.8806 63,198 +0.01(+0.63%)
May 24, 2022 0.9400 0.9400 0.8751 0.8751 51,260 -0.06(-6.39%)
May 23, 2022 0.9723 0.9723 0.9151 0.9348 32,611 +0.00(+0.52%)
May 20, 2022 0.9279 0.9384 0.8984 0.9300 34,857 +0.03(+3.33%)
May 19, 2022 0.8399 0.9100 0.8399 0.9000 35,166 +0.01(+1.12%)
May 18, 2022 0.9136 0.9414 0.8858 0.8900 29,990 -0.05(-5.32%)
May 17, 2022 0.9439 0.9500 0.8888 0.9400 126,779 +0.07(+8.62%)
May 16, 2022 0.8400 0.8654 0.8056 0.8654 91,986 +0.07(+8.79%)
May 13, 2022 0.7168 0.8470 0.7168 0.7955 21,110 +0.03(+3.31%)
May 12, 2022 0.7825 0.8000 0.7525 0.7700 65,453 +0.01(+1.32%)
May 11, 2022 0.7700 0.8100 0.7205 0.7600 133,886 -0.03(-3.80%)
May 10, 2022 0.8000 0.8000 0.7800 0.7900 86,166 +0.01(+1.28%)
May 09, 2022 0.8400 0.8400 0.7444 0.7800 105,741 -0.07(-8.77%)
May 06, 2022 0.8383 0.9179 0.8383 0.8550 101,170 -0.05(-5.00%)
May 05, 2022 0.8554 1.010 0.8554 0.9000 92,210 +0.01(+0.58%)
May 04, 2022 0.8900 0.9000 0.8500 0.8948 147,532 -0.01(-0.58%)
May 03, 2022 0.8981 0.9200 0.8931 0.9000 71,811 -0.01(-1.10%)
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.