Core Lithium Ltd (OP: CXOXF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2022	0.9525	0.9600	0.8825	0.9100	131,280	-0.05(-5.26%)
Apr 29, 2022	1.020	1.030	0.9605	0.9605	204,181	-0.04(-4.43%)
Apr 28, 2022	1.012	1.020	0.9500	1.005	133,865	+0.01(+1.01%)
Apr 27, 2022	1.060	1.060	0.9470	0.9950	171,798	+0.03(+3.38%)
Apr 26, 2022	0.8729	1.025	0.8729	0.9625	81,765	-0.01(-0.77%)
Apr 25, 2022	0.9500	1.060	0.9500	0.9700	150,473	-0.03(-2.76%)
Apr 22, 2022	1.030	1.090	0.9975	0.9975	64,640	-0.03(-3.16%)
Apr 21, 2022	1.120	1.120	1.010	1.030	101,616	-0.08(-7.62%)
Apr 20, 2022	1.130	1.150	1.100	1.115	209,882	+0.00(+0.45%)
Apr 19, 2022	1.000	1.140	1.000	1.110	99,917	+0.11(+11.00%)
Apr 18, 2022	1.090	1.090	0.9100	1.000	47,946	+0.00(+0.00%)
Apr 14, 2022	0.9500	1.130	0.9500	1.000	101,167	-0.04(-3.85%)
Apr 13, 2022	0.9650	1.080	0.9200	1.040	347,351	+0.16(+17.98%)
Apr 12, 2022	0.9830	0.9830	0.8640	0.8815	300,965	-0.10(-10.05%)
Apr 11, 2022	0.9000	1.050	0.8820	0.9800	207,261	-0.02(-2.00%)
Apr 08, 2022	1.050	1.050	0.9800	1.000	194,669	-0.02(-2.44%)
Apr 07, 2022	1.060	1.060	0.9501	1.025	241,102	-0.04(-3.30%)
Apr 06, 2022	1.100	1.100	1.000	1.060	507,924	-0.07(-6.19%)
Apr 05, 2022	1.160	1.190	1.100	1.130	483,395	-0.13(-10.32%)
Apr 04, 2022	1.300	1.300	1.215	1.260	693,032	+0.03(+2.86%)
Apr 01, 2022	1.135	1.250	1.120	1.225	665,047	+0.15(+13.43%)
Mar 31, 2022	1.120	1.120	1.040	1.080	180,690	+0.11(+10.77%)
Mar 30, 2022	0.9800	0.9800	0.9100	0.9750	67,601	-0.01(-0.51%)
Mar 29, 2022	0.9402	0.9900	0.9100	0.9800	27,694	+0.02(+2.54%)
Mar 28, 2022	0.9967	0.9967	0.9002	0.9557	67,709	+0.02(+1.67%)
Mar 25, 2022	0.9629	0.9629	0.9100	0.9400	85,617	-0.03(-3.09%)
Mar 24, 2022	0.9754	0.9754	0.9010	0.9700	265,712	+0.04(+4.30%)
Mar 23, 2022	0.9723	0.9723	0.8721	0.9300	91,565	-0.01(-1.54%)
Mar 22, 2022	0.9490	0.9490	0.9200	0.9445	177,463	-0.02(-1.82%)
Mar 21, 2022	0.9969	0.9969	0.9300	0.9620	340,025	+0.05(+4.95%)
Mar 18, 2022	0.8032	0.9166	0.8032	0.9166	179,414	+0.12(+14.57%)
Mar 17, 2022	0.8580	0.8580	0.7509	0.8000	128,401	+0.05(+7.21%)
Mar 16, 2022	0.7400	0.7517	0.7350	0.7462	23,761	+0.01(+1.51%)
Mar 15, 2022	0.7436	0.7650	0.7300	0.7351	132,508	-0.03(-4.07%)
Mar 14, 2022	0.7332	0.7790	0.7332	0.7663	69,148	-0.02(-2.37%)
Mar 11, 2022	0.7749	0.8169	0.7749	0.7849	251,110	+0.07(+9.39%)
Mar 10, 2022	0.7341	0.7372	0.7000	0.7175	75,518	-0.00(-0.65%)
Mar 09, 2022	0.7044	0.7230	0.6580	0.7222	163,782	+0.04(+6.50%)
Mar 08, 2022	0.6930	0.7000	0.6373	0.6781	55,208	-0.03(-4.28%)
Mar 07, 2022	0.6925	0.7084	0.6600	0.7084	81,500	-0.01(-1.61%)
Mar 04, 2022	0.7185	0.7200	0.6900	0.7200	221,952	+0.00(+0.43%)
Mar 03, 2022	0.7500	0.7500	0.7169	0.7169	225,352	-0.03(-4.41%)
Mar 02, 2022	0.7438	0.8009	0.6890	0.7500	1,149,906	+0.14(+21.95%)

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.