Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Lithium Ltd (OP: CXOXF )

0.0611 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 10, 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 (%)
Jan 31, 2022 0.5172 0.5600 0.5172 0.5423 125,033 +0.01(+2.13%)
Jan 28, 2022 0.5244 0.5310 0.5128 0.5310 138,000 -0.01(-0.95%)
Jan 27, 2022 0.5100 0.5361 0.5100 0.5361 98,314 -0.00(-0.57%)
Jan 26, 2022 0.5450 0.5503 0.5392 0.5392 168,794 -0.01(-1.15%)
Jan 25, 2022 0.5372 0.5455 0.5100 0.5455 139,008 -0.02(-4.30%)
Jan 24, 2022 0.5751 0.5751 0.5225 0.5700 285,283 -0.03(-4.59%)
Jan 21, 2022 0.6000 0.6264 0.5973 0.5974 128,078 -0.07(-10.43%)
Jan 20, 2022 0.6432 0.7000 0.6432 0.6670 156,754 +0.05(+7.58%)
Jan 19, 2022 0.6515 0.6515 0.6192 0.6200 152,903 -0.05(-6.77%)
Jan 18, 2022 0.6682 0.6800 0.6500 0.6650 87,584 +0.01(+1.14%)
Jan 14, 2022 0.6575 0 +0.05(+8.28%)
Jan 13, 2022 0.5704 0.6074 0.5704 0.6072 141,154 +0.03(+5.02%)
Jan 12, 2022 0.5800 0.5800 0.5500 0.5782 186,660 +0.08(+16.62%)
Jan 11, 2022 0.4915 0.5000 0.4829 0.4958 31,834 +0.03(+5.49%)
Jan 10, 2022 0.4700 0.4700 0.4422 0.4700 38,083 +0.02(+5.17%)
Jan 07, 2022 0.4469 0.4602 0.4469 0.4469 48,715 +0.02(+5.83%)
Jan 06, 2022 0.4223 0.4223 0.4223 0.4223 7,380 -0.02(-4.93%)
Jan 05, 2022 0.4508 0.4508 0.4442 0.4442 31,587 -0.02(-4.21%)
Jan 04, 2022 0.4500 0.4729 0.4500 0.4637 310,247 +0.03(+7.16%)
Jan 03, 2022 0.4419 0.4419 0.4239 0.4327 62,716 -0.00(-0.18%)
Dec 31, 2021 0.4250 0.4335 0.4157 0.4335 52,838 +0.00(+0.81%)
Dec 30, 2021 0.4300 0.4300 0.3981 0.4300 182,395 -0.01(-2.27%)
Dec 29, 2021 0.4164 0.4400 0.4164 0.4400 76,260 +0.03(+8.03%)
Dec 28, 2021 0.4000 0.4073 0.3982 0.4073 32,835 +0.03(+7.55%)
Dec 27, 2021 0.4022 0.4022 0.3787 0.3787 6,243 +0.01(+2.66%)
Dec 23, 2021 0.3689 0.3689 0.3689 0.3689 450 -0.01(-1.63%)
Dec 22, 2021 0.3810 0.3840 0.3660 0.3750 35,614 +0.00(+1.11%)
Dec 21, 2021 0.3549 0.3769 0.3549 0.3709 102,965 +0.02(+5.46%)
Dec 20, 2021 0.3626 0.3626 0.3413 0.3517 44,155 +0.01(+2.00%)
Dec 17, 2021 0.3538 0.3761 0.3448 0.3448 555,031 -0.04(-10.51%)
Dec 16, 2021 0.3853 0.3853 0.3632 0.3853 34,733 +0.02(+6.44%)
Dec 15, 2021 0.3715 0.3736 0.3503 0.3620 126,493 -0.03(-8.75%)
Dec 14, 2021 0.3733 0.3967 0.3733 0.3967 34,204 +0.02(+4.73%)
Dec 13, 2021 0.3629 0.3885 0.3629 0.3788 106,767 +0.03(+7.28%)
Dec 10, 2021 0.3677 0.3705 0.3470 0.3531 28,986 -0.01(-3.92%)
Dec 09, 2021 0.3757 0.3757 0.3675 0.3675 10,590 +0.00(+0.19%)
Dec 08, 2021 0.3896 0.3896 0.3668 0.3668 23,226 -0.03(-8.23%)
Dec 07, 2021 0.3659 0.3997 0.3659 0.3997 141,820 +0.07(+20.72%)
Dec 06, 2021 0.3463 0.3463 0.3136 0.3311 273,860 -0.06(-14.42%)
Dec 03, 2021 0.3843 0.3869 0.3700 0.3869 6,398 -0.02(-4.47%)
Dec 02, 2021 0.3852 0.4050 0.3800 0.4050 142,500 +0.01(+1.89%)
Dec 01, 2021 0.3866 0.4106 0.3805 0.3975 153,858 +0.01(+1.92%)
Nov 30, 2021 0.3999 0.4000 0.3900 0.3900 143,723 +0.01(+1.48%)
Nov 29, 2021 0.3877 0.3877 0.3723 0.3843 86,053 +0.01(+2.48%)
Nov 26, 2021 0.3850 0.3850 0.3710 0.3750 86,532 -0.01(-2.65%)
Nov 24, 2021 0.3800 0.4000 0.3790 0.3852 223,341 -0.03(-8.29%)
Nov 23, 2021 0.4151 0.4200 0.4048 0.4200 39,050 -0.00(-0.24%)
Nov 22, 2021 0.4260 0.4260 0.4200 0.4210 45,754 +0.01(+1.54%)
Nov 19, 2021 0.4229 0.4229 0.3979 0.4146 24,859 +0.03(+9.11%)
Nov 18, 2021 0.4037 0.3820 0.3800 0.3800 195,628 -0.03(-6.59%)
Nov 17, 2021 0.4173 0.4173 0.3900 0.4068 329,351 -0.01(-3.14%)
Nov 16, 2021 0.4259 0.4259 0.4061 0.4200 51,419 +0.00(+0.96%)
Nov 15, 2021 0.4281 0.4281 0.4029 0.4160 270,827 -0.01(-2.12%)
Nov 12, 2021 0.4404 0.4404 0.4250 0.4250 171,923 -0.03(-6.47%)
Nov 11, 2021 0.4203 0.4544 0.4203 0.4544 33,812 -0.04(-8.05%)
Nov 09, 2021 0.4900 0.4943 0.4900 0.4942 133,895 +0.00(+0.86%)
Nov 08, 2021 0.5000 0.5000 0.4650 0.4900 247,744 -0.01(-1.01%)
Nov 05, 2021 0.4727 0.4950 0.4583 0.4950 38,504 +0.04(+8.20%)
Nov 04, 2021 0.4519 0.4700 0.4500 0.4575 84,387 +0.01(+1.71%)
Nov 03, 2021 0.4418 0.4498 0.4400 0.4498 98,962 +0.01(+1.74%)
Nov 02, 2021 0.4440 0.4442 0.4380 0.4421 98,563 -0.01(-1.76%)
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.