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 31, 2023 0.4500 0.4500 0.4200 0.4380 16,757 +0.03(+6.75%)
Jul 28, 2023 0.4325 0.4363 0.4100 0.4103 322,445 -0.03(-7.40%)
Jul 27, 2023 0.4447 0.4650 0.4312 0.4431 14,531 -0.04(-7.57%)
Jul 26, 2023 0.4637 0.5000 0.4637 0.4794 22,975 +0.01(+2.00%)
Jul 25, 2023 0.4635 0.4900 0.4595 0.4700 189,752 +0.01(+1.40%)
Jul 24, 2023 0.5200 0.5200 0.4635 0.4635 518,861 -0.13(-21.44%)
Jul 21, 2023 0.5610 0.6100 0.5610 0.5900 13,916 -0.04(-6.35%)
Jul 20, 2023 0.6125 0.6300 0.6100 0.6300 23,269 +0.01(+0.80%)
Jul 19, 2023 0.6560 0.6560 0.6250 0.6250 16,450 -0.01(-1.65%)
Jul 18, 2023 0.6200 0.6355 0.6200 0.6355 7,330 -0.00(-0.70%)
Jul 17, 2023 0.6556 0.6623 0.6400 0.6400 5,635 -0.03(-4.83%)
Jul 14, 2023 0.6500 0.6725 0.6500 0.6725 22,196 +0.01(+1.89%)
Jul 13, 2023 0.6594 0.6600 0.6450 0.6600 16,330 +0.00(+0.09%)
Jul 12, 2023 0.6609 0.6609 0.6584 0.6594 44,950 +0.01(+1.45%)
Jul 11, 2023 0.6350 0.6500 0.6107 0.6500 9,460 +0.04(+6.47%)
Jul 10, 2023 0.5858 0.6105 0.5858 0.6105 26,501 -0.02(-2.82%)
Jul 07, 2023 0.6146 0.6282 0.6146 0.6282 47,850 +0.01(+1.39%)
Jul 06, 2023 0.6196 0.6328 0.6196 0.6196 18,716 -0.02(-3.19%)
Jul 03, 2023 0.6400 0 +0.02(+3.23%)
Jun 30, 2023 0.6090 0.6265 0.5915 0.6200 36,325 +0.02(+4.08%)
Jun 29, 2023 0.6053 0.6206 0.5827 0.5957 17,871 -0.00(-0.72%)
Jun 28, 2023 0.6074 0.6200 0.6000 0.6000 119,440 -0.04(-6.24%)
Jun 27, 2023 0.6300 0.6399 0.6270 0.6399 20,687 +0.01(+1.57%)
Jun 26, 2023 0.6200 0.6300 0.6200 0.6300 2,148 +0.03(+5.00%)
Jun 23, 2023 0.6200 0.6200 0.6000 0.6000 5,832 -0.06(-8.72%)
Jun 22, 2023 0.6550 0.6673 0.6496 0.6573 26,900 -0.00(-0.41%)
Jun 21, 2023 0.6605 0.6605 0.6550 0.6600 13,501 -0.03(-4.35%)
Jun 20, 2023 0.6814 0.6900 0.6720 0.6900 18,325 -0.03(-4.46%)
Jun 16, 2023 0.7000 0.7222 0.6900 0.7222 4,700 +0.03(+4.67%)
Jun 15, 2023 0.6720 0.6900 0.6700 0.6900 137,477 -0.00(-0.36%)
Jun 14, 2023 0.7100 0.7100 0.6925 0.6925 1,245 -0.01(-1.07%)
Jun 13, 2023 0.6988 0.7100 0.6600 0.7000 73,885 -0.04(-5.28%)
Jun 12, 2023 0.6816 0.7390 0.6716 0.7390 11,125 +0.05(+7.10%)
Jun 09, 2023 0.7155 0.7155 0.6900 0.6900 2,125 -0.03(-3.56%)
Jun 08, 2023 0.7300 0.7300 0.7155 0.7155 6,211 -0.01(-0.90%)
Jun 07, 2023 0.6988 0.7540 0.6988 0.7220 15,337 -0.00(-0.26%)
Jun 06, 2023 0.7158 0.7500 0.7158 0.7239 10,500 -0.02(-2.18%)
Jun 05, 2023 0.7133 0.7400 0.7133 0.7400 3,100 +0.01(+1.86%)
Jun 02, 2023 0.7251 0.7326 0.7100 0.7265 29,601 +0.02(+2.32%)
Jun 01, 2023 0.7100 0.7100 0.7100 0.7100 59,040 +0.03(+4.41%)
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%)
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.