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 |
2022-Jul-04 Mon
| ###
| 1
| 0.925
| ###
| ###
| ###
| ###
| ###
| -233.8 |
2022-Jul-01 Fri
| ###
| 0.975
| ###
| ###
| 13,488,240
| ###
| ###
| ###
| -233.8 |
2022-Jun-30 Thu
| ###
| 1
| 0.955
| 0.955
| 12,414,782
| 12,135,449
| -1.5
| ###
| -238.8 |
2022-Jun-29 Wed
| ###
| ###
| 0.975
| 0.985
| ###
| 13,672,579
| ###
| 33.0
| -246.3 |
2022-Jun-28 Tue
| ###
| 1.055
| ###
| ###
| ###
| ###
| 0.5
| 65.8
| ### |
2022-Jun-27 Mon
| ###
| ###
| ###
| 1.025
| ###
| 22,970,887
| 6.8
| 92.9
| -256.3 |
2022-Jun-24 Fri
| 0.85
| ###
| 0.84
| ###
| ###
| ###
| 7.6
| 86.7
| -228.8 |
2022-Jun-23 Thu
| 0.83
| ###
| 0.82
| 0.84
| 35,937,176
| 30,905,971
| ###
| 83.2
| ### |
2022-Jun-22 Wed
| ###
| ###
| 0.85
| 0.85
| ###
| ###
| -15.8
| 1.3
| -212.5 |
2022-Jun-21 Tue
| ###
| ###
| ###
| ###
| 29,367,682
| ###
| ###
| ###
| -251.3 |
2022-Jun-20 Mon
| ###
| ###
| ###
| 1.075
| ###
| 28,660,948
| ###
| ###
| -268.8 |
2022-Jun-17 Fri
| ###
| ###
| ###
| ###
| 111,452,540
| ###
| ###
| 63.2
| ### |
2022-Jun-16 Thu
| 1.2
| 1.26
| 1.185
| 1.21
| 35,913,858
| ###
| ###
| 72.0
| -302.5 |
2022-Jun-15 Wed
| 1.225
| 1.26
| ###
| ###
| 31,292,140
| ###
| -6.1
| ###
| -287.5 |
2022-Jun-14 Tue
| 1.125
| 1.245
| 1.125
| ###
| 50,185,389
| 59,469,685
| ###
| 96.8
| -303.8 |
2022-Jun-10 Fri
| ###
| 1.245
| ###
| 1.245
| 28,397,058
| 33,366,543
| ###
| ###
| -311.3 |
2022-Jun-09 Thu
| ###
| 1.25
| 1.185
| ###
| 13,450,641
| 16,376,155
| ###
| ###
| -303.8 |
2022-Jun-08 Wed
| 1.28
| ###
| ###
| 1.26
| ###
| ###
| ###
| 33.0
| ### |
2022-Jun-07 Tue
| 1.21
| ###
| 1.21
| 1.24
| ###
| 29,254,473
| 2.5
| 92.8
| ### |
2022-Jun-06 Mon
| 1.2
| 1.22
| ###
| ###
| 15,673,344
| ###
| ###
| 46.4
| -298.8 |
2022-Jun-03 Fri
| 1.2
| ###
| ###
| ###
| ###
| 29,535,559
| 1.3
| 80.0
| -303.8 |
2022-Jun-02 Thu
| ###
| ###
| ###
| ###
| ###
| 33,581,923
| 4.6
| 94.3
| -285.0 |
2022-Jun-01 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -18.4
| ###
| -277.5 |
2022-May-31 Tue
| ###
| 1.425
| 1.355
| ###
| ###
| ###
| 1.1
| 77.2
| -348.8 |
2022-May-30 Mon
| ###
| ###
| 1.345
| 1.375
| 19,868,325
| 27,318,946
| 1.9
| ###
| -343.8 |
2022-May-27 Fri
| 1.325
| 1.345
| ###
| ###
| ###
| ###
| ###
| 27.3
| -326.3 |
2022-May-26 Thu
| 1.28
| 1.325
| 1.25
| 1.28
| 13,921,027
| 17,923,322
| ###
| 74.4
| -320.0 |
2022-May-25 Wed
| ###
| ###
| 1.255
| 1.26
| 16,032,454
| 20,721,946
| -4.2
| 11.4
| ### |
2022-May-24 Tue
| ###
| 1.375
| 1.27
| 1.275
| ###
| 17,628,283
| -6.3
| 8.7
| -318.8 |
2022-May-23 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 25.6
| -332.5 |
2022-May-20 Fri
| 1.28
| ###
| 1.255
| ###
| ###
| ###
| ###
| 89.7
| -337.5 |
2022-May-19 Thu
| 1.245
| 1.285
| ###
| 1.24
| ###
| 23,145,458
| ###
| 32.9
| ### |
2022-May-18 Wed
| ###
| ###
| ###
| ###
| 19,154,875
| 25,571,758
| -4.0
| ###
| -326.3 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 94.6
| -323.8 |
2022-May-16 Mon
| 1.185
| 1.24
| ###
| 1.185
| ###
| 20,023,477
| ###
| 72.6
| -296.3 |
2022-May-13 Fri
| 1.155
| ###
| ###
| 1.145
| 16,491,978
| 18,965,774
| ###
| ###
| -286.3 |
2022-May-12 Thu
| ###
| ###
| ###
| 1.125
| ###
| ###
| ###
| 90.9
| -281.3 |
2022-May-11 Wed
| 1.155
| ###
| 1.085
| 1.145
| 21,908,127
| 24,591,872
| ###
| 27.1
| -286.3 |
2022-May-10 Tue
| ###
| 1.225
| ###
| 1.145
| ###
| ###
| ###
| 23.9
| -286.3 |
2022-May-09 Mon
| ###
| 1.225
| ###
| 1.145
| ###
| ###
| ###
| 23.9
| -286.3 |
2022-May-06 Fri
| 1.21
| 1.26
| ###
| 1.24
| 19,709,670
| ###
| 2.5
| 86.3
| ### |
2022-May-05 Thu
| 1.25
| ###
| 1.245
| ###
| 22,511,623
| 28,814,877
| ###
| 90.4
| -326.3 |
2022-May-04 Wed
| 1.29
| ###
| ###
| 1.2
| 19,502,850
| ###
| -7.0
| ###
| ### |
2022-May-03 Tue
| ###
| ###
| 1.25
| ###
| 20,686,958
| ###
| ###
| ###
| -316.3 |
2022-May-02 Mon
| ###
| ###
| ###
| 1.325
| 12,931,728
| ###
| ###
| ###
| -331.3 |
2022-Apr-29 Fri
| 1.4
| 1.44
| 1.385
| 1.4
| ###
| 26,324,789
| ###
| 60.3
| -350.0 |
2022-Apr-28 Thu
| ###
| 1.43
| ###
| ###
| 18,430,677
| 25,756,871
| ###
| 30.4
| -342.5 |
2022-Apr-27 Wed
| 1.28
| 1.375
| ###
| ###
| ###
| 24,964,789
| 6.3
| ###
| -340.0 |
2022-Apr-26 Tue
| ###
| ###
| ###
| 1.345
| 18,578,548
| ###
| 0.4
| 80.8
| -336.3 |
2022-Apr-22 Fri
| ###
| 1.4
| ###
| ###
| 12,746,423
| ###
| ###
| 92.3
| -348.8 |
2022-Apr-21 Thu
| 1.475
| 1.48
| 1.385
| 1.385
| ###
| ###
| ###
| ###
| -346.3 |
2022-Apr-20 Wed
| 1.53
| 1.545
| 1.445
| 1.47
| ###
| 24,222,840
| -3.9
| 14.5
| -367.5 |
2022-Apr-19 Tue
| ###
| 1.51
| 1.375
| 1.5
| 35,490,726
| 51,195,372
| ###
| ###
| -375.0 |
2022-Apr-14 Thu
| 1.42
| 1.43
| 1.345
| 1.375
| ###
| 28,155,027
| ###
| ###
| -343.8 |
2022-Apr-13 Wed
| 1.23
| ###
| 1.22
| ###
| 24,725,175
| 31,957,288
| 11.0
| 98.0
| -341.3 |
2022-Apr-12 Tue
| 1.255
| ###
| 1.21
| ###
| ###
| ###
| -3.2
| 21.1
| -303.8 |
2022-Apr-11 Mon
| ###
| 1.355
| 1.28
| 1.29
| 20,070,641
| ###
| ###
| 18.2
| -322.5 |
2022-Apr-08 Fri
| ###
| ###
| 1.275
| 1.29
| 24,868,850
| 32,889,054
| ###
| ###
| -322.5 |
2022-Apr-07 Thu
| ###
| ###
| 1.285
| ###
| 30,040,746
| ###
| -5.5
| 8.4
| -323.8 |
2022-Apr-06 Wed
| ###
| 1.44
| ###
| ###
| ###
| ###
| ###
| 36.5
| -345.0 |
2022-Apr-05 Tue
| ###
| 1.675
| 1.47
| 1.47
| ###
| ###
| -9.3
| ###
| -367.5 |
2022-Apr-04 Mon
| 1.59
| ###
| 1.55
| ###
| 38,417,384
| 61,083,640
| 0.6
| ###
| ### |
2022-Apr-01 Fri
| 1.375
| ###
| ###
| ###
| 34,952,624
| 50,768,686
| ###
| ###
| -383.8 |
2022-Mar-31 Thu
| ###
| ###
| 1.29
| 1.375
| 38,864,353
| ###
| ###
| 91.1
| -343.8 |
2022-Mar-30 Wed
| ###
| 1.325
| 1.26
| ###
| 20,422,958
| 26,396,673
| ###
| 15.6
| -316.3 |
2022-Mar-29 Tue
| ###
| ###
| 1.2
| 1.285
| 34,139,089
| ###
| ###
| 94.1
| -321.3 |
2022-Mar-28 Mon
| 1.23
| 1.255
| 1.21
| ###
| 21,746,588
| ###
| -1.2
| 39.2
| -303.8 |
2022-Mar-25 Fri
| 1.225
| 1.24
| 1.175
| 1.22
| ###
| ###
| ###
| ###
| ### |
2022-Mar-24 Thu
| 1.225
| 1.29
| 1.2
| 1.24
| 31,518,780
| 39,240,881
| 1.2
| 76.2
| ### |
2022-Mar-23 Wed
| 1.245
| 1.255
| 1.21
| ###
| ###
| ###
| ###
| ###
| -308.8 |
2022-Mar-22 Tue
| 1.26
| 1.27
| ###
| 1.225
| 31,290,825
| ###
| -2.8
| ###
| -306.3 |
2022-Mar-21 Mon
| ###
| 1.24
| ###
| ###
| ###
| ###
| ###
| 96.5
| -308.8 |
2022-Mar-18 Fri
| ###
| ###
| ###
| 1.125
| 101,900,541
| ###
| ###
| ###
| -281.3 |
2022-Mar-17 Thu
| ###
| ###
| ###
| 1.055
| 54,190,424
| ###
| 0.5
| 69.0
| -263.8 |
2022-Mar-16 Wed
| ###
| 1.045
| ###
| ###
| 17,557,881
| 18,040,722
| ###
| 21.4
| -253.8 |
2022-Mar-15 Tue
| ###
| ###
| 0.975
| 1
| 26,588,125
| ###
| ###
| ###
| -250.0 |
2022-Mar-14 Mon
| ###
| ###
| ###
| 1.045
| ###
| 35,220,974
| -3.2
| ###
| -261.3 |
2022-Mar-11 Fri
| ###
| ###
| ###
| 1.085
| ###
| ###
| ###
| ###
| -271.3 |
2022-Mar-10 Thu
| ###
| ###
| 0.945
| ###
| 28,544,189
| ###
| ###
| ###
| -242.5 |
2022-Mar-09 Wed
| ###
| ###
| ###
| ###
| ###
| 26,231,640
| ###
| ###
| -232.5 |
2022-Mar-08 Tue
| 0.89
| ###
| 0.87
| 0.88
| 24,782,755
| ###
| -1.1
| 40.2
| -220.0 |
2022-Mar-07 Mon
| 0.985
| ###
| ###
| ###
| 24,687,873
| 23,453,479
| ###
| ###
| -227.5 |
2022-Mar-04 Fri
| ###
| ###
| ###
| ###
| 32,723,342
| 32,068,875
| -4.0
| ###
| -237.5 |
2022-Mar-03 Thu
| 0.975
| ###
| 0.955
| 1
| ###
| ###
| ###
| 82.3
| -250.0 |
2022-Mar-02 Wed
| ###
| 0.975
| 0.885
| ###
| ###
| 74,591,172
| 6.1
| ###
| -237.5 |
2022-Mar-01 Tue
| 0.78
| ###
| 0.78
| 0.825
| ###
| ###
| ###
| 91.0
| -206.3 |
2022-Feb-28 Mon
| 0.77
| 0.785
| 0.745
| 0.77
| 22,194,947
| ###
| ###
| ###
| -192.5 |
2022-Feb-25 Fri
| 0.75
| 0.77
| 0.73
| 0.755
| ###
| 23,037,051
| ###
| 62.6
| -188.8 |
2022-Feb-24 Thu
| 0.78
| ###
| 0.72
| 0.72
| 29,747,757
| 22,533,925
| ###
| 15.4
| -180.0 |
2022-Feb-23 Wed
| 0.75
| 0.825
| 0.75
| 0.81
| 22,141,727
| ###
| ###
| 93.8
| -202.5 |
2022-Feb-22 Tue
| 0.785
| 0.785
| 0.75
| 0.755
| ###
| 17,357,171
| -3.8
| 32.1
| -188.8 |
2022-Feb-21 Mon
| 0.825
| 0.825
| 0.785
| 0.785
| ###
| ###
| -4.8
| ###
| -196.3 |
2022-Feb-18 Fri
| 0.78
| 0.88
| 0.775
| 0.84
| 36,230,970
| 29,981,127
| ###
| ###
| ### |
2022-Feb-17 Thu
| 0.82
| 0.82
| 0.79
| ###
| ###
| 7,448,587
| -3.0
| 18.4
| -198.8 |
2022-Feb-16 Wed
| 0.8
| 0.83
| 0.79
| ###
| 16,799,971
| 13,607,976
| 1.9
| ###
| -203.8 |
2022-Feb-15 Tue
| 0.8
| 0.81
| 0.745
| 0.75
| 22,097,456
| 17,180,772
| -6.3
| ###
| -187.5 |
2022-Feb-14 Mon
| 0.845
| 0.845
| 0.79
| ###
| ###
| ###
| ###
| 9.3
| -198.8 |
2022-Feb-11 Fri
| ###
| 0.885
| 0.83
| ###
| ###
| 18,997,048
| ###
| 92.3
| -216.3 |
2022-Feb-10 Thu
| 0.845
| 0.88
| 0.845
| ###
| 32,109,259
| ###
| ###
| 85.1
| -216.3 |
2022-Feb-09 Wed
| ###
| 0.83
| 0.8
| 0.82
| 19,632,989
| 16,000,886
| ###
| ###
| ### |
2022-Feb-08 Tue
| 0.78
| 0.82
| 0.78
| 0.785
| ###
| ###
| 0.6
| 66.0
| -196.3 |
2022-Feb-07 Mon
| 0.79
| ###
| 0.77
| 0.78
| 12,191,249
| ###
| ###
| 28.9
| ### |
2022-Feb-04 Fri
| 0.745
| ###
| ###
| 0.785
| 16,732,773
| 12,800,571
| ###
| 91.4
| -196.3 |
2022-Feb-03 Thu
| 0.8
| ###
| 0.75
| 0.75
| 16,408,984
| 12,757,985
| -6.3
| 9.9
| -187.5 |
2022-Feb-02 Wed
| ###
| 0.825
| 0.79
| 0.8
| ###
| ###
| -0.6
| 32.6
| ### |
2022-Feb-01 Tue
| 0.785
| 0.81
| 0.77
| 0.785
| 22,674,153
| 17,912,580
| ###
| ###
| -196.3 |
2022-Jan-31 Mon
| ###
| 0.775
| 0.725
| 0.755
| ###
| ###
| ###
| 26.5
| -188.8 |
2022-Jan-28 Fri
| 0.745
| 0.755
| ###
| ###
| 31,824,986
| 22,993,552
| -1.3
| ###
| -183.8 |
2022-Jan-27 Thu
| 0.75
| 0.79
| ###
| 0.71
| ###
| 25,247,544
| ###
| 19.6
| -177.5 |
2022-Jan-25 Tue
| 0.785
| 0.82
| 0.72
| 0.73
| ###
| 34,192,776
| ###
| ###
| -182.5 |
2022-Jan-24 Mon
| ###
| ###
| 0.77
| 0.8
| ###
| 24,037,775
| 0.6
| 79.7
| ### |
2022-Jan-21 Fri
| ###
| ###
| 0.84
| 0.845
| 26,542,875
| ###
| ###
| ###
| -211.3 |
2022-Jan-20 Thu
| 0.88
| 0.925
| 0.87
| ###
| 23,486,625
| 21,079,245
| 4.0
| ###
| -228.8 |
2022-Jan-19 Wed
| ###
| ###
| 0.85
| 0.88
| ###
| 32,363,849
| ###
| ###
| -220.0 |
2022-Jan-18 Tue
| ###
| 0.955
| ###
| ###
| ###
| ###
| 2.2
| ###
| ### |
2022-Jan-17 Mon
| ###
| ###
| 0.88
| 0.88
| 37,462,081
| ###
| -6.4
| 4.7
| -220.0 |
2022-Jan-14 Fri
| 0.8
| ###
| 0.785
| ###
| 48,511,488
| 41,356,043
| ###
| 98.3
| -225.0 |
2022-Jan-13 Thu
| 0.8
| 0.825
| 0.755
| ###
| 46,165,043
| 36,470,383
| 0.6
| ###
| -201.3 |
2022-Jan-12 Wed
| ###
| 0.8
| ###
| 0.79
| 41,492,021
| 31,222,745
| ###
| ###
| -197.5 |
2022-Jan-11 Tue
| ###
| ###
| ###
| ###
| 32,512,920
| 21,702,374
| 9.4
| ###
| -173.8 |
|
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 2022-07-05 11:22:16 thru 2022-07-05 11:22:17 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|