Core Lithium Ltd CXOXF
0.18 USD +0.01 (+3.26%)
Regular-session close
0.17 Day range 0.17
0.1165 52-week range 0.30
- YTD
- +5.37%
- 1 year
- +44.84%
CXOXF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | +0.01 | +3.24% | 4,300 |
| Nov 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | -1.16% | 20,075 |
| Nov 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | +2.99% | 2,742 |
| Nov 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | +0.01 | +7.12% | 125 |
| Nov 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | +0.52% | 875 |
| Nov 5, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | +0.01 | +10.31% | 13,880 |
| Nov 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.00 | -0.57% | 4,250 |
| Nov 2, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.00 | -2.48% | 23,875 |
| Oct 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | -0.01 | -3.33% | 125 |
| Oct 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.00 | -0.33% | 4,000 |
| Oct 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | -2.02% | 1,000 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | +0.01 | +7.49% | 500 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | +0.01 | +4.69% | 4,500 |
| Oct 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | -0.03 | -19.37% | 18,750 |
| Oct 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | +0.01 | +8.46% | 10,000 |
| Oct 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | +0.01 | +5.97% | 250 |
| Oct 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | +1.38% | 500 |
| Oct 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | +0.03 | +21.08% | 31,500 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | -0.03 | -18.09% | 5,500 |
| Oct 14, 2026 | 0.15 | 0.15 | 0.12 | 0.15 | -0.01 | -8.44% | 2,625 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | -1.23% | 119,611 |
| Oct 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | -0.01 | -4.37% | 6,440 |
| Oct 9, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | -0.01 | -8.03% | 36,170 |
| Oct 8, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | -0.02 | -8.22% | 83,250 |
| Oct 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | -0.05 | -18.81% | 1,100 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | +0.02 | +7.48% | 3,100 |
| Oct 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | +0.02 | +11.98% | 4,004 |
| Oct 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | -0.03 | -12.41% | 6,215 |
| Oct 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | -0.21% | 1,250 |
| Sep 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 10,000 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | +0.01 | +6.77% | 3,000 |
| Sep 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | -0.02 | -7.98% | 3,468 |
| Sep 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | -0.01 | -3.31% | 500 |
| Sep 24, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | -0.04 | -14.42% | 14,000 |
| Sep 23, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | +0.02 | +9.09% | 10,000 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | -0.01 | -1.85% | 250 |
| Sep 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | +0.02 | +6.22% | 13,000 |
| Sep 17, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | +0.02 | +10.04% | 13,568 |
| Sep 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | -0.02 | -8.22% | 7,000 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | -0.02 | -7.40% | 7,500 |
| Sep 14, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | +0.02 | +8.89% | 68,849 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | -0.16% | 13,000 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | -0.01 | -2.72% | 7,500 |
| Sep 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | +0.01 | +2.39% | 11,000 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | +1.13% | 10,005 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | +0.02 | +6.57% | 1,771 |
| Sep 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | -0.02 | -6.84% | 192,610 |
| Aug 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | -0.01 | -3.29% | 2,500 |
| Aug 27, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | +0.03 | +11.37% | 1,900 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | -0.04 | -13.78% | 950 |
| Aug 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | +1.20% | 2,000 |
| Aug 24, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | +0.02 | +8.57% | 38,465 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | +0.01 | +3.38% | 10,500 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | -0.02 | -6.10% | 7,595 |
| Aug 19, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | +0.02 | +9.74% | 2,250 |
| Aug 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | -0.02 | -7.11% | 59,300 |
| Aug 17, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | +0.02 | +7.19% | 9,802 |
| Aug 14, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.00 | -1.70% | 1,436 |
65 days, newest first. Daily bars as drawn on the CXOXF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.