CXO

Core Lithium Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Core Lithium Ltd CXO Australian Stock Exchange Ordinary Share AU000000CXO2
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.3925 15:29:02
Open Price Low Price High Price Close Price Prev Close
0.3925
more quote information »

CXO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.220.3350.220.29595530,858,3560.172578.41%
1 Month0.0870.3350.0870.21972929,647,3780.3055351.15%
3 Months0.0450.3350.0450.17127314,272,3120.3475772.22%
6 Months0.0460.3350.0350.1478077,921,0650.3465753.26%
1 Year0.0380.3350.0130.1174155,635,4630.3545932.89%
3 Years0.0730.3350.0130.0959973,058,9000.3195437.67%
5 Years0.0120.3350.0120.0773874,489,7430.38053,170.83%

CXO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 0.325 0.025 8.33% 0.30 0.325 0.30 19,865,636
Jan 22 2021 0.30 0.005 1.69% 0.30 0.315 0.29 13,640,762
Jan 21 2021 0.295 0.01 3.51% 0.30 0.335 0.285 35,300,624
Jan 20 2021 0.285 0.075 35.71% 0.22 0.285 0.22 54,626,400
Jan 19 2021 0.21 0.005 2.44% 0.205 0.215 0.195 9,589,950
Jan 18 2021 0.205 0.00 0.0% 0.21 0.21 0.1975 11,103,292
Jan 15 2021 0.205 -0.01 -4.65% 0.22 0.22 0.205 5,757,071
Jan 14 2021 0.215 -0.01 -4.44% 0.225 0.225 0.21 6,500,460
Jan 13 2021 0.225 0.02 9.76% 0.22 0.25 0.21 32,948,479
Jan 12 2021 0.205 -0.02 -8.89% 0.22 0.23 0.19 21,459,139
Jan 11 2021 0.225 0.005 2.27% 0.23 0.235 0.22 14,675,334
Jan 08 2021 0.22 0.005 2.33% 0.22 0.235 0.215 19,207,390
Jan 07 2021 0.215 -0.025 -10.42% 0.245 0.25 0.205 32,086,106
Jan 06 2021 0.24 0.045 23.08% 0.22 0.26 0.21 78,679,063
Jan 05 2021 0.195 0.025 14.71% 0.17 0.2025 0.17 35,009,201
Jan 04 2021 0.17 0.025 17.24% 0.17 0.21 0.155 84,670,450
Dec 31 2020 0.145 0.049 51.04% 0.10 0.145 0.10 38,754,321
Dec 30 2020 0.096 0.009 10.34% 0.087 0.105 0.087 19,779,126
Dec 29 2020 0.087 0.002 2.35% 0.085 0.087 0.084 3,868,327
Dec 23 2020 0.085 0.001 1.19% 0.084 0.086 0.083 1,981,137
See More Historical Prices ยป
Your Recent History
ASX
CXO
Core Lithi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210127 21:05:33