Skip to main content

Core Lithium Ltd (OP: CXOXF )

0.1685 +0.0294 (+21.14%)
Streaming Delayed Price Updated: 3:44 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.1391 0 -0.01(-4.07%)
Feb 28, 2024 0.1500 0.1510 0.1450 0.1450 16,000 -0.01(-3.33%)
Feb 27, 2024 0.1651 0.1651 0.1440 0.1500 88,214 +0.00(+2.53%)
Feb 22, 2024 0.1463 0 +0.00(+1.74%)
Feb 21, 2024 0.1684 0.1684 0.1438 0.1438 4,500 +0.02(+13.23%)
Feb 20, 2024 0.1270 0.1270 0.1270 0.1270 300 -0.01(-3.86%)
Feb 16, 2024 0.1500 0.1550 0.1321 0.1321 120,392 +0.01(+9.35%)
Feb 15, 2024 0.1300 0.1391 0.1208 0.1208 8,000 +0.00(+0.67%)
Feb 14, 2024 0.1363 0.1363 0.1200 0.1200 9,000 -0.02(-12.28%)
Feb 13, 2024 0.1081 0.1368 0.1081 0.1368 14,001 +0.01(+5.23%)
Feb 12, 2024 0.1062 0.1389 0.1062 0.1300 39,846 +0.01(+8.33%)
Feb 09, 2024 0.1310 0.1310 0.1200 0.1200 2,600 +0.01(+7.14%)
Feb 08, 2024 0.1120 0.1120 0.1120 0.1120 531 +0.00(+0.00%)
Feb 06, 2024 0.1120 2 -0.01(-7.13%)
Feb 05, 2024 0.1276 0.1290 0.1200 0.1206 62,783 -0.01(-5.85%)
Feb 02, 2024 0.1400 0.1421 0.1103 0.1281 36,474 +0.01(+6.75%)
Jan 31, 2024 0.1200 0 +0.01(+6.67%)
Jan 30, 2024 0.1125 0.1125 0.1125 0.1125 5,100 +0.01(+4.85%)
Jan 29, 2024 0.1440 0.1440 0.1073 0.1073 115,000 -0.02(-16.17%)
Jan 26, 2024 0.1240 0.1280 0.1081 0.1280 28,900 +0.02(+18.63%)
Jan 25, 2024 0.1303 0.1303 0.1079 0.1079 52,000 -0.02(-17.00%)
Jan 24, 2024 0.1376 0.1420 0.1300 0.1300 299,955 +0.00(+0.00%)
Jan 22, 2024 0.1300 0 -0.02(-13.33%)
Jan 19, 2024 0.1370 0.1500 0.1300 0.1500 43,000 +0.02(+13.21%)
Jan 18, 2024 0.1325 0.1325 0.1325 0.1325 500 -0.01(-5.36%)
Jan 17, 2024 0.1500 0.1504 0.1302 0.1400 19,010 +0.01(+3.70%)
Jan 16, 2024 0.1400 0.1500 0.1193 0.1350 16,350 -0.01(-3.57%)
Jan 12, 2024 0.1400 0.1500 0.1300 0.1400 7,501 +0.03(+26.70%)
Jan 11, 2024 0.1400 0.1450 0.1105 0.1105 28,700 -0.03(-21.46%)
Jan 10, 2024 0.1121 0.1464 0.1121 0.1407 18,210 +0.01(+4.22%)
Jan 09, 2024 0.1116 0.1350 0.1116 0.1350 50,600 +0.01(+7.23%)
Jan 08, 2024 0.1464 0.1464 0.1259 0.1259 89,015 -0.04(-22.71%)
Jan 05, 2024 0.1500 0.1629 0.1500 0.1629 16,315 +0.01(+5.10%)
Jan 04, 2024 0.1535 0.1550 0.1535 0.1550 27,000 -0.00(-0.58%)
Jan 03, 2024 0.1790 0.1790 0.1559 0.1559 45,533 -0.01(-8.56%)
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.