Various chartings for (CXO) CORE LITHIUM LTD:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for CXO
|
Weekly    Format Enhanced Daily Prices for CXO    Basic  |
End of day Prices (Enhanced format), last 120 Days for (CXO) CORE LITHIUM LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.004 |
2023-Mar-24 Fri
| 0.76
| 0.8
| 0.76
| 0.785
| 12,583,359
| 9,815,020
| 3.3
| ###
| -196.3 |
2023-Mar-23 Thu
| 0.775
| 0.785
| 0.725
| 0.76
| ###
| 17,784,126
| ###
| 22.4
| ### |
2023-Mar-22 Wed
| 0.845
| 0.845
| 0.79
| 0.79
| 15,109,123
| ###
| ###
| 5.3
| -197.5 |
2023-Mar-21 Tue
| 0.825
| 0.845
| ###
| 0.82
| 7,974,879
| 6,619,149
| ###
| 32.1
| ### |
2023-Mar-20 Mon
| 0.84
| 0.86
| ###
| 0.81
| ###
| ###
| -3.6
| ###
| -202.5 |
2023-Mar-17 Fri
| 0.845
| 0.86
| ###
| 0.84
| 13,424,345
| ###
| ###
| ###
| ### |
2023-Mar-16 Thu
| ###
| 0.84
| ###
| 0.825
| 20,434,850
| ###
| ###
| 37.0
| -206.3 |
2023-Mar-15 Wed
| 0.88
| ###
| 0.8525
| 0.86
| ###
| 11,257,980
| -2.3
| ###
| ### |
2023-Mar-14 Tue
| ###
| ###
| 0.86
| 0.86
| ###
| ###
| ###
| ###
| ### |
2023-Mar-13 Mon
| ###
| ###
| ###
| 0.925
| 10,451,124
| ###
| -1.1
| 33.3
| -231.3 |
2023-Mar-10 Fri
| 0.975
| ###
| 0.945
| 0.945
| ###
| 10,207,225
| -3.1
| ###
| -236.3 |
2023-Mar-09 Thu
| ###
| ###
| ###
| 1
| 11,291,220
| ###
| ###
| ###
| -250.0 |
2023-Mar-08 Wed
| ###
| ###
| ###
| ###
| 10,500,883
| ###
| -1.0
| ###
| -242.5 |
2023-Mar-07 Tue
| ###
| ###
| 1
| ###
| 9,525,772
| 9,621,029
| ###
| 32.2
| -251.3 |
2023-Mar-06 Mon
| 1
| ###
| 1
| ###
| ###
| 25,894,882
| ###
| ###
| -255.0 |
2023-Mar-03 Fri
| ###
| 0.9775
| ###
| ###
| 10,349,656
| 9,896,858
| 2.1
| 86.0
| -240.0 |
2023-Mar-02 Thu
| 0.955
| ###
| ###
| 0.945
| ###
| 8,635,846
| -1.0
| 31.6
| -236.3 |
2023-Mar-01 Wed
| 0.925
| ###
| ###
| 0.955
| 13,725,344
| 12,901,823
| 3.2
| ###
| -238.8 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 26.8
| -232.5 |
2023-Feb-27 Mon
| 0.955
| 0.955
| ###
| ###
| 11,038,922
| 10,348,989
| ###
| 28.2
| -232.5 |
2023-Feb-24 Fri
| 0.945
| 0.975
| ###
| ###
| 18,711,879
| 17,916,624
| ###
| ###
| -241.3 |
2023-Feb-23 Thu
| 0.955
| ###
| ###
| ###
| 12,253,241
| 11,640,578
| ###
| ###
| -232.5 |
2023-Feb-22 Wed
| ###
| 0.955
| ###
| ###
| ###
| ###
| 2.2
| ###
| -237.5 |
2023-Feb-21 Tue
| ###
| ###
| ###
| 0.955
| 16,618,554
| ###
| 4.4
| ###
| -238.8 |
2023-Feb-20 Mon
| ###
| ###
| ###
| ###
| 16,581,526
| 15,545,180
| -3.2
| ###
| ### |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
| ###
| 12,403,889
| ###
| 17.9
| -240.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
| 14,910,971
| ###
| ###
| ###
| -248.8 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
| 18,561,029
| ###
| ###
| ###
| -242.5 |
2023-Feb-14 Tue
| ###
| 1.045
| 1.0075
| ###
| ###
| ###
| ###
| 21.8
| -252.5 |
2023-Feb-13 Mon
| 1.045
| 1.0475
| ###
| 1.025
| 9,154,221
| ###
| ###
| 29.6
| -256.3 |
2023-Feb-10 Fri
| ###
| ###
| ###
| 1.045
| ###
| ###
| 0.5
| ###
| -261.3 |
2023-Feb-09 Thu
| ###
| ###
| ###
| ###
| 9,615,124
| 10,095,880
| -1.9
| ###
| ### |
2023-Feb-08 Wed
| ###
| 1.085
| ###
| 1.075
| ###
| 14,718,349
| ###
| ###
| -268.8 |
2023-Feb-07 Tue
| ###
| ###
| 1.045
| 1.055
| ###
| 13,904,441
| ###
| ###
| -263.8 |
2023-Feb-06 Mon
| 1.125
| 1.125
| ###
| ###
| 18,142,988
| ###
| ###
| ###
| -266.3 |
2023-Feb-03 Fri
| ###
| ###
| ###
| ###
| 9,883,042
| ###
| ###
| ###
| -282.5 |
2023-Feb-02 Thu
| 1.155
| 1.155
| 1.125
| 1.145
| 10,538,557
| 12,013,954
| ###
| 32.4
| -286.3 |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
| ###
| 16,994,471
| ###
| ###
| -282.5 |
2023-Jan-31 Tue
| 1.22
| 1.22
| ###
| ###
| 26,915,183
| ###
| ###
| ###
| ### |
2023-Jan-30 Mon
| ###
| 1.23
| ###
| 1.23
| 34,574,285
| 40,797,656
| ###
| ###
| -307.5 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
| ###
| 20,557,356
| ###
| 71.2
| -282.5 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 0.4
| 75.7
| -280.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
| 23,688,427
| 26,767,922
| ###
| 16.2
| -277.5 |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
| 21,396,889
| ###
| ###
| ###
| -278.8 |
2023-Jan-20 Fri
| ###
| 1.0625
| 1.025
| 1.055
| 22,548,688
| ###
| 0.5
| ###
| -263.8 |
2023-Jan-19 Thu
| ###
| ###
| 1.025
| ###
| ###
| 11,212,152
| ###
| 79.6
| -262.5 |
2023-Jan-18 Wed
| 1.025
| 1.075
| 1.025
| ###
| 24,020,971
| ###
| ###
| ###
| -262.5 |
2023-Jan-17 Tue
| 1.045
| 1.055
| 1.0075
| ###
| 33,651,657
| 34,703,271
| ###
| 19.2
| -255.0 |
2023-Jan-16 Mon
| ###
| ###
| 1.055
| ###
| 23,768,653
| ###
| ###
| ###
| -266.3 |
2023-Jan-13 Fri
| ###
| 1.2
| ###
| ###
| ###
| 16,719,074
| -5.0
| 5.1
| -283.8 |
2023-Jan-12 Thu
| 1.2
| ###
| ###
| ###
| 12,222,125
| ###
| ###
| ###
| -297.5 |
2023-Jan-11 Wed
| ###
| 1.2
| 1.1625
| 1.175
| 11,419,258
| ###
| 0.4
| ###
| -293.8 |
2023-Jan-10 Tue
| 1.2
| 1.22
| 1.1275
| ###
| 19,897,642
| 23,354,857
| ###
| ###
| -285.0 |
2023-Jan-09 Mon
| 1.26
| 1.27
| ###
| 1.2
| ###
| 26,062,022
| ###
| 7.4
| ### |
2023-Jan-06 Fri
| ###
| ###
| 1.085
| ###
| ###
| 24,198,329
| 9.5
| 97.2
| -301.3 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
| 19,515,283
| ###
| ###
| 94.0
| -277.5 |
2023-Jan-04 Wed
| ###
| ###
| 1
| ###
| ###
| ###
| 1.5
| ###
| -257.5 |
2023-Jan-03 Tue
| 1.055
| 1.085
| 1
| ###
| ###
| ###
| ###
| ###
| -252.5 |
2022-Dec-30 Fri
| 1
| ###
| ###
| 1.025
| ###
| 19,465,625
| ###
| ###
| -256.3 |
2022-Dec-29 Thu
| 0.945
| 0.9925
| ###
| 0.975
| 16,605,588
| 16,045,149
| 3.2
| ###
| -243.8 |
2022-Dec-28 Wed
| ###
| ###
| ###
| ###
| 16,256,226
| 15,687,258
| -2.0
| ###
| -240.0 |
2022-Dec-23 Fri
| ###
| 1
| ###
| ###
| ###
| ###
| ###
| ###
| -245.0 |
2022-Dec-22 Thu
| ###
| ###
| ###
| 1
| 22,373,880
| 22,933,226
| ###
| ###
| -250.0 |
2022-Dec-21 Wed
| ###
| ###
| 1.025
| ###
| ###
| 14,548,070
| ###
| 62.2
| -257.5 |
2022-Dec-20 Tue
| 1.075
| 1.075
| ###
| ###
| 26,936,289
| 28,013,740
| ###
| 8.0
| -251.3 |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
| 20,845,870
| 22,565,654
| ###
| 78.3
| -270.0 |
2022-Dec-16 Fri
| ###
| 1.085
| ###
| ###
| 55,286,089
| ###
| ###
| 90.9
| ### |
2022-Dec-15 Thu
| ###
| 1.145
| 1.045
| 1.055
| 56,070,347
| 61,397,029
| -7.5
| 5.0
| -263.8 |
2022-Dec-14 Wed
| 1.145
| ###
| ###
| ###
| 19,983,578
| ###
| 1.7
| 82.2
| -291.3 |
2022-Dec-13 Tue
| ###
| 1.2
| ###
| ###
| 23,485,787
| 27,360,941
| ###
| 13.2
| -283.8 |
2022-Dec-12 Mon
| 1.155
| ###
| 1.145
| ###
| 26,714,455
| 31,189,126
| ###
| 79.2
| ### |
2022-Dec-09 Fri
| 1.185
| ###
| ###
| 1.175
| 51,857,028
| 59,246,654
| -0.8
| ###
| -293.8 |
2022-Dec-08 Thu
| 1.285
| ###
| ###
| ###
| 56,218,125
| 69,710,475
| -8.2
| ###
| ### |
2022-Dec-07 Wed
| 1.28
| ###
| 1.26
| ###
| 18,403,724
| ###
| 2.3
| ###
| -327.5 |
2022-Dec-06 Tue
| 1.28
| ###
| 1.255
| ###
| ###
| 26,446,872
| ###
| ###
| -325.0 |
2022-Dec-05 Mon
| 1.375
| ###
| ###
| ###
| ###
| 32,497,244
| -4.7
| 11.4
| -327.5 |
2022-Dec-02 Fri
| ###
| ###
| ###
| ###
| ###
| 19,559,149
| 2.6
| 84.4
| -342.5 |
2022-Dec-01 Thu
| ###
| ###
| 1.3175
| ###
| ###
| ###
| ###
| 13.5
| ### |
2022-Nov-30 Wed
| ###
| ###
| 1.29
| 1.355
| ###
| 37,661,978
| 2.7
| 82.2
| -338.8 |
2022-Nov-29 Tue
| 1.26
| ###
| 1.255
| ###
| ###
| ###
| ###
| 93.1
| -327.5 |
2022-Nov-28 Mon
| 1.325
| 1.325
| 1.245
| 1.29
| ###
| ###
| -2.6
| ###
| -322.5 |
2022-Nov-25 Fri
| 1.425
| 1.425
| ###
| ###
| 30,328,646
| ###
| ###
| 5.6
| -333.8 |
2022-Nov-24 Thu
| 1.48
| 1.49
| ###
| ###
| 20,671,725
| 29,922,321
| ###
| 9.2
| -353.8 |
2022-Nov-23 Wed
| 1.445
| 1.48
| 1.44
| 1.45
| ###
| ###
| 0.3
| ###
| -362.5 |
2022-Nov-22 Tue
| 1.42
| 1.45
| ###
| 1.42
| ###
| 27,901,827
| ###
| 70.9
| -355.0 |
2022-Nov-21 Mon
| ###
| 1.47
| ###
| ###
| 30,145,023
| 43,182,745
| ###
| ###
| -351.3 |
2022-Nov-18 Fri
| 1.41
| 1.41
| ###
| 1.4
| ###
| ###
| ###
| ###
| -350.0 |
2022-Nov-17 Thu
| ###
| 1.51
| ###
| ###
| ###
| ###
| -5.4
| 7.8
| -353.8 |
2022-Nov-16 Wed
| 1.59
| ###
| 1.475
| 1.485
| 41,488,529
| ###
| ###
| ###
| -371.3 |
2022-Nov-15 Tue
| 1.79
| 1.8
| 1.54
| 1.57
| 89,806,151
| 149,976,272
| ###
| 1.5
| -392.5 |
2022-Nov-14 Mon
| ###
| 1.875
| ###
| ###
| ###
| 127,052,381
| 10.0
| ###
| -466.3 |
2022-Nov-11 Fri
| 1.655
| 1.7
| ###
| ###
| 45,336,524
| ###
| ###
| ###
| -417.5 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
| 25,357,124
| 39,493,720
| ###
| 92.2
| ### |
2022-Nov-09 Wed
| 1.53
| 1.57
| 1.525
| ###
| 24,183,345
| 37,423,726
| 2.3
| 83.8
| -391.3 |
2022-Nov-08 Tue
| 1.475
| 1.53
| 1.44
| ###
| 33,770,746
| 50,149,557
| ###
| 83.1
| -376.3 |
2022-Nov-07 Mon
| 1.44
| 1.455
| ###
| 1.45
| ###
| 22,857,853
| ###
| 75.8
| -362.5 |
2022-Nov-04 Fri
| ###
| 1.43
| ###
| 1.41
| ###
| ###
| 3.7
| ###
| -352.5 |
2022-Nov-03 Thu
| ###
| ###
| 1.325
| ###
| 20,361,546
| ###
| -2.2
| ###
| -337.5 |
2022-Nov-02 Wed
| 1.45
| ###
| ###
| ###
| 17,364,582
| 24,787,940
| ###
| 11.6
| -348.8 |
2022-Nov-01 Tue
| ###
| 1.46
| ###
| 1.44
| ###
| ###
| 3.2
| ###
| ### |
2022-Oct-31 Mon
| ###
| ###
| ###
| 1.385
| ###
| ###
| ###
| 72.5
| -346.3 |
2022-Oct-28 Fri
| ###
| 1.4
| 1.3325
| ###
| 23,873,373
| ###
| ###
| 22.3
| ### |
2022-Oct-27 Thu
| ###
| 1.44
| ###
| ###
| ###
| ###
| 2.2
| ###
| -345.0 |
2022-Oct-26 Wed
| 1.49
| 1.53
| 1.43
| 1.455
| 34,504,728
| ###
| -2.3
| 22.5
| -363.8 |
2022-Oct-25 Tue
| 1.42
| 1.485
| 1.4
| 1.47
| 33,999,940
| ###
| 3.5
| ###
| -367.5 |
2022-Oct-24 Mon
| 1.42
| 1.445
| 1.3825
| 1.4
| 29,629,671
| 41,888,947
| ###
| 29.3
| -350.0 |
2022-Oct-21 Fri
| ###
| 1.3825
| 1.2925
| 1.375
| ###
| ###
| 3.4
| ###
| -343.8 |
2022-Oct-20 Thu
| ###
| 1.41
| 1.325
| ###
| ###
| 37,457,746
| -2.9
| ###
| -332.5 |
2022-Oct-19 Wed
| ###
| ###
| ###
| ###
| 42,466,321
| ###
| ###
| ###
| -345.0 |
2022-Oct-18 Tue
| 1.255
| 1.28
| ###
| 1.275
| 41,992,750
| 52,385,955
| ###
| ###
| -318.8 |
2022-Oct-17 Mon
| ###
| 1.23
| 1.125
| ###
| 33,828,429
| 39,832,975
| 7.0
| 96.4
| -303.8 |
2022-Oct-14 Fri
| ###
| 1.175
| ###
| 1.155
| 28,345,955
| 32,739,578
| -0.9
| 34.0
| -288.8 |
2022-Oct-13 Thu
| ###
| 1.1575
| 1.125
| ###
| 27,500,150
| 31,384,546
| ###
| ###
| -283.8 |
2022-Oct-12 Wed
| ###
| 1.185
| 1.125
| ###
| ###
| 30,678,186
| -0.4
| 39.6
| -291.3 |
2022-Oct-11 Tue
| 1.155
| 1.225
| ###
| ###
| ###
| ###
| ###
| 35.0
| -285.0 |
2022-Oct-10 Mon
| ###
| 1.175
| 1.125
| ###
| ###
| 41,398,388
| 0.9
| ###
| -285.0 |
2022-Oct-07 Fri
| ###
| ###
| ###
| ###
| ###
| 28,114,987
| ###
| 28.0
| -287.5 |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 0.9
| 69.6
| ### |
2022-Oct-05 Wed
| 1.25
| 1.275
| ###
| 1.145
| 60,082,340
| 72,549,425
| ###
| 3.0
| -286.3 |
2022-Oct-04 Tue
| ###
| ###
| ###
| 1.185
| 49,723,749
| 56,685,073
| 7.2
| 94.4
| -296.3 |
|
Enhanced    Basic Format Daily Prices for CXO    Bottom  |
Basic Prices for CXO
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2023-03-27 12:46:35 thru 2023-03-27 12:46:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|