Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 25-Dec-04 06:07:16 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CXO) CORE LITHIUM LTD Daily Prices Page 5...

     Prev Section TOC    Company Info for CXO    Limits Next Section


Company Details for (CXO) CORE LITHIUM LTD

Listing Code CXO
Listing Name CORE LITHIUM LTD
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Monday 1st December 2025
Latest price with VOLUME for CXO .. Thursday 27th November 2025

CXO is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### ###
MAX 1.875 133,015,744 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CXO    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>


End of day Prices (full format),

169 Days for (CXO) CORE LITHIUM LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Mar-31 Fri 0.875 0.885 0.85 0.86 ### ### ###
2023-Mar-30 Thu 0.885 0.89 0.86 0.87 18.0 18.0 0.1
2023-Mar-29 Wed ### ### 0.85 0.86 10.7 10.7 ###
2023-Mar-28 Tue ### ### 0.825 ### 92.9 92.9 0.0
2023-Mar-27 Mon 0.79 0.8 ### 0.78 6,660,080 ### 29.6 29.6 0.1
2023-Mar-24 Fri 0.76 0.8 0.76 0.785 12,583,359 9,815,020 ### ### ###
2023-Mar-23 Thu 0.775 0.785 0.725 0.76 22.4 22.4 0.1
2023-Mar-22 Wed 0.845 0.845 0.79 0.79 15,109,123 ### 5.3 5.3 ###
2023-Mar-21 Tue 0.825 0.845 ### 0.82 7,974,879 3,369,386 32.1 32.1 0.1
2023-Mar-20 Mon 0.84 0.86 ### 0.81 ### ### 0.1
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 37.0 0.1
2023-Mar-15 Wed 0.88 ### 0.8525 0.86 ### ### ###
2023-Mar-14 Tue ### ### 0.86 0.86 ### ### ###
2023-Mar-13 Mon ### ### ### 0.925 10,451,124 0 33.3 33.3 ###
2023-Mar-10 Fri 0.975 ### 0.945 0.945 ### ### 0.1
2023-Mar-09 Thu ### ### ### 1 11,291,220 0 ### ### ###
2023-Mar-08 Wed ### ### ### ### 10,500,883 0 ### ### 0.0
2023-Mar-07 Tue ### ### 1 ### 9,525,772 4,762,886 32.2 32.2 0.0
2023-Mar-06 Mon 1 ### 1 ### ### ### 0.0
2023-Mar-03 Fri ### 0.9775 ### ### 10,349,656 ### 86.0 86.0 0.0
2023-Mar-02 Thu 0.955 ### ### 0.945 31.6 31.6 0.1
2023-Mar-01 Wed 0.925 ### ### 0.955 13,725,344 0 ### ### 0.1
2023-Feb-28 Tue ### ### ### ### 26.8 26.8 0.0
2023-Feb-27 Mon 0.955 0.955 ### ### 11,038,922 5,271,085 28.2 28.2 0.0
2023-Feb-24 Fri 0.945 0.975 ### ### 18,711,879 9,122,041 ### ### 0.0
2023-Feb-23 Thu 0.955 ### ### ### 12,253,241 0 ### ### 0.0
2023-Feb-22 Wed ### 0.955 ### ### ### ### 0.0
2023-Feb-21 Tue ### ### ### 0.955 16,618,554 0 ### ### 0.1
2023-Feb-20 Mon ### ### ### ### 16,581,526 0 ### ### 0.0
2023-Feb-17 Fri ### ### ### ### 17.9 17.9 0.0
2023-Feb-16 Thu ### ### ### ### 14,910,971 0 ### ### 0.0
2023-Feb-15 Wed ### ### ### ### 18,561,029 0 ### ### 0.0
2023-Feb-14 Tue ### 1.045 1.0075 ### 21.8 21.8 0.0
2023-Feb-13 Mon 1.045 1.0475 ### 1.025 9,154,221 4,794,523 29.6 29.6 ###
2023-Feb-10 Fri ### ### ### 1.045 ### ### 0.1
2023-Feb-09 Thu ### ### ### ### 9,615,124 0 ### ### 0.0
2023-Feb-08 Wed ### 1.085 ### 1.075 ### ### ###
2023-Feb-07 Tue ### ### 1.045 1.055 ### ### 0.1
2023-Feb-06 Mon 1.125 1.125 ### ### 18,142,988 ### ### ### 0.0
2023-Feb-03 Fri ### ### ### ### 9,883,042 0 ### ### 0.0
2023-Feb-02 Thu 1.155 1.155 1.125 1.145 10,538,557 12,013,954 32.4 32.4 ###
2023-Feb-01 Wed ### ### ### ### ### ### 0.0
2023-Jan-31 Tue 1.22 1.22 ### ### 26,915,183 ### ### ### 0.0
2023-Jan-30 Mon ### 1.23 ### 1.23 34,574,285 21,263,185 ### ### 0.1
2023-Jan-27 Fri ### ### ### ### 71.2 71.2 0.0
2023-Jan-25 Wed ### ### ### ### 75.7 75.7 0.0
2023-Jan-24 Tue ### ### ### ### 23,688,427 0 16.2 16.2 0.0
2023-Jan-23 Mon ### ### ### ### 21,396,889 0 ### ### 0.0
2023-Jan-20 Fri ### 1.0625 1.025 1.055 22,548,688 ### ### ### 0.1
2023-Jan-19 Thu ### ### 1.025 ### 79.6 79.6 0.0
2023-Jan-18 Wed 1.025 1.075 1.025 ### 24,020,971 ### ### ### 0.0
2023-Jan-17 Tue 1.045 1.055 1.0075 ### 33,651,657 34,703,271 19.2 19.2 0.0
2023-Jan-16 Mon ### ### 1.055 ### 23,768,653 ### ### ### 0.0
2023-Jan-13 Fri ### 1.2 ### ### 5.1 5.1 0.0
2023-Jan-12 Thu 1.2 ### ### ### 12,222,125 0 ### ### 0.0
2023-Jan-11 Wed ### 1.2 1.1625 1.175 11,419,258 ### ### ### ###
2023-Jan-10 Tue 1.2 1.22 1.1275 ### 19,897,642 23,354,857 ### ### 0.0
2023-Jan-09 Mon 1.26 1.27 ### 1.2 7.4 7.4 0.1
2023-Jan-06 Fri ### ### 1.085 ### 97.2 97.2 0.0
2023-Jan-05 Thu ### ### ### ### 19,515,283 0 94.0 94.0 0.0
2023-Jan-04 Wed ### ### 1 ### ### ### 0.0
2023-Jan-03 Tue 1.055 1.085 1 ### ### ### 0.0
2022-Dec-30 Fri 1 ### ### 1.025 ### ### ###
2022-Dec-29 Thu 0.945 0.9925 ### 0.975 16,605,588 8,240,523 ### ### ###
2022-Dec-28 Wed ### ### ### ### 16,256,226 0 ### ### 0.0
2022-Dec-23 Fri ### 1 ### ### ### ### 0.0
2022-Dec-22 Thu ### ### ### 1 22,373,880 0 ### ### ###
2022-Dec-21 Wed ### ### 1.025 ### 62.2 62.2 0.0
2022-Dec-20 Tue 1.075 1.075 ### ### 26,936,289 14,478,255 8.0 8.0 0.0
2022-Dec-19 Mon ### ### ### ### 20,845,870 0 78.3 78.3 0.0
2022-Dec-16 Fri ### 1.085 ### ### 55,286,089 ### 90.9 90.9 0.0
2022-Dec-15 Thu ### 1.145 1.045 1.055 56,070,347 61,397,029 5.0 5.0 0.1
2022-Dec-14 Wed 1.145 ### ### ### 19,983,578 0 82.2 82.2 0.0
2022-Dec-13 Tue ### 1.2 ### ### 23,485,787 14,091,472 13.2 13.2 0.0
2022-Dec-12 Mon 1.155 ### 1.145 ### 26,714,455 15,294,025 79.2 79.2 0.0
2022-Dec-09 Fri 1.185 ### ### 1.175 51,857,028 0 ### ### ###
2022-Dec-08 Thu 1.285 ### ### ### 56,218,125 0 ### ### 0.0
2022-Dec-07 Wed 1.28 ### 1.26 ### 18,403,724 11,594,346 ### ### 0.0
2022-Dec-06 Tue 1.28 ### 1.255 ### ### ### 0.0
2022-Dec-05 Mon 1.375 ### ### ### 11.4 11.4 0.0
2022-Dec-02 Fri ### ### ### ### 84.4 84.4 0.0
2022-Dec-01 Thu ### ### 1.3175 ### 13.5 13.5 0.0
2022-Nov-30 Wed ### ### 1.29 1.355 82.2 82.2 ###
2022-Nov-29 Tue 1.26 ### 1.255 ### 93.1 93.1 0.0
2022-Nov-28 Mon 1.325 1.325 1.245 1.29 ### ### 0.1
2022-Nov-25 Fri 1.425 1.425 ### ### 30,328,646 ### 5.6 5.6 0.0
2022-Nov-24 Thu 1.48 1.49 ### ### 20,671,725 ### 9.2 9.2 0.0
2022-Nov-23 Wed 1.445 1.48 1.44 1.45 ### ### ###
2022-Nov-22 Tue 1.42 1.45 ### 1.42 70.9 70.9 ###
2022-Nov-21 Mon ### 1.47 ### ### 30,145,023 ### ### ### 0.0
2022-Nov-18 Fri 1.41 1.41 ### 1.4 ### ### ###
2022-Nov-17 Thu ### 1.51 ### ### 7.8 7.8 0.0
2022-Nov-16 Wed 1.59 ### 1.475 1.485 41,488,529 ### ### ### ###
2022-Nov-15 Tue 1.79 1.8 1.54 1.57 89,806,151 149,976,272 1.5 1.5 0.1
2022-Nov-14 Mon ### 1.875 ### ### ### ### 0.0
2022-Nov-11 Fri 1.655 1.7 ### ### 45,336,524 38,536,045 ### ### 0.0
2022-Nov-10 Thu ### ### ### ### 25,357,124 0 92.2 92.2 0.0
2022-Nov-09 Wed 1.53 1.57 1.525 ### 24,183,345 37,423,726 83.8 83.8 0.0
2022-Nov-08 Tue 1.475 1.53 1.44 ### 33,770,746 50,149,557 83.1 83.1 0.0
2022-Nov-07 Mon 1.44 1.455 ### 1.45 75.8 75.8 ###
2022-Nov-04 Fri ### 1.43 ### 1.41 ### ### ###
2022-Nov-03 Thu ### ### 1.325 ### 20,361,546 13,489,524 ### ### 0.0
2022-Nov-02 Wed 1.45 ### ### ### 17,364,582 0 11.6 11.6 0.0
2022-Nov-01 Tue ### 1.46 ### 1.44 ### ### 0.1
2022-Oct-31 Mon ### ### ### 1.385 72.5 72.5 0.1
2022-Oct-28 Fri ### 1.4 1.3325 ### 23,873,373 ### 22.3 22.3 0.0
2022-Oct-27 Thu ### 1.44 ### ### ### ### 0.0
2022-Oct-26 Wed 1.49 1.53 1.43 1.455 34,504,728 ### 22.5 22.5 ###
2022-Oct-25 Tue 1.42 1.485 1.4 1.47 33,999,940 ### ### ### ###
2022-Oct-24 Mon 1.42 1.445 1.3825 1.4 29,629,671 41,888,947 29.3 29.3 ###
2022-Oct-21 Fri ### 1.3825 1.2925 1.375 ### ### 0.1
2022-Oct-20 Thu ### 1.41 1.325 ### ### ### 0.0
2022-Oct-19 Wed ### ### ### ### 42,466,321 0 ### ### 0.0
2022-Oct-18 Tue 1.255 1.28 ### 1.275 41,992,750 ### ### ### ###
2022-Oct-17 Mon ### 1.23 1.125 ### 33,828,429 39,832,975 96.4 96.4 0.0
2022-Oct-14 Fri ### 1.175 ### 1.155 28,345,955 16,653,248 34.0 34.0 0.1
2022-Oct-13 Thu ### 1.1575 1.125 ### 27,500,150 31,384,546 ### ### 0.0
2022-Oct-12 Wed ### 1.185 1.125 ### 39.6 39.6 0.0
2022-Oct-11 Tue 1.155 1.225 ### ### 35.0 35.0 0.0
2022-Oct-10 Mon ### 1.175 1.125 ### ### ### 0.0
2022-Oct-07 Fri ### ### ### ### 28.0 28.0 0.0
2022-Oct-06 Thu ### ### ### ### 69.6 69.6 0.0
2022-Oct-05 Wed 1.25 1.275 ### 1.145 60,082,340 ### 3.0 3.0 ###
2022-Oct-04 Tue ### ### ### 1.185 49,723,749 0 94.4 94.4 0.1
2022-Oct-03 Mon ### 1.075 ### ### 62,732,159 ### ### ### 0.0
2022-Sep-30 Fri ### ### ### ### 0 0.0
2022-Sep-29 Thu ### ### ### ### 48,187,154 0 ### ### 0.0
2022-Sep-28 Wed 1.23 1.2325 ### ### 1.9 1.9 0.0
2022-Sep-27 Tue 1.275 1.2825 1.1725 ### ### ### 0.0
2022-Sep-26 Mon ### ### 1.25 1.26 21,529,253 13,455,783 ### ### ###
2022-Sep-23 Fri 1.375 1.41 1.345 ### ### ### 0.0
2022-Sep-21 Wed ### 1.44 ### ### 13,825,546 ### ### ### 0.0
2022-Sep-20 Tue 1.49 ### 1.42 1.44 16,103,857 ### ### ### 0.1
2022-Sep-19 Mon 1.43 1.51 1.43 ### 14,981,652 22,023,028 80.7 80.7 0.0
2022-Sep-16 Fri ### 1.48 1.4025 1.44 ### ### 0.1
2022-Sep-15 Thu 1.625 ### 1.5 ### 29,398,324 22,048,743 2.8 2.8 0.0
2022-Sep-14 Wed 1.56 ### 1.53 ### 76.1 76.1 0.0
2022-Sep-13 Tue ### 1.6875 1.575 ### 89.1 89.1 0.0
2022-Sep-12 Mon ### 1.645 1.55 1.59 18.1 18.1 ###
2022-Sep-09 Fri ### ### 1.525 ### 30,723,520 23,426,684 20.4 20.4 0.0
2022-Sep-08 Thu 1.56 ### 1.545 ### 26,513,989 20,482,056 80.8 80.8 0.0
2022-Sep-07 Wed 1.47 1.545 1.45 1.525 20,042,048 ### ### ### 0.1
2022-Sep-06 Tue ### ### ### ### 24,572,822 0 97.9 97.9 0.0
2022-Sep-05 Mon 1.29 ### 1.27 ### 14,161,420 ### 94.4 94.4 0.0
2022-Sep-02 Fri 1.355 ### 1.27 1.285 22,113,247 ### ### ### ###
2022-Sep-01 Thu 1.385 1.44 1.355 1.355 30.0 30.0 ###
2022-Aug-31 Wed ### 1.4 1.345 1.4 84.3 84.3 ###
2022-Aug-30 Tue ### ### ### ### ### ### 0.0
2022-Aug-29 Mon ### 1.375 1.325 ### 16,135,442 21,782,846 ### ### 0.0
2022-Aug-26 Fri 1.41 1.43 ### ### 13,141,046 9,395,847 ### ### 0.0
2022-Aug-25 Thu 1.44 ### 1.3925 ### 16,762,387 ### ### ### 0.0
2022-Aug-24 Wed ### ### ### 1.4 13,715,077 0 66.6 66.6 ###
2022-Aug-23 Tue 1.355 1.42 ### 1.355 19,069,141 ### ### ### ###
2022-Aug-22 Mon 1.355 ### 1.325 1.375 16,933,278 ### 85.0 85.0 0.1
2022-Aug-19 Fri 1.425 ### 1.385 1.4 ### ### ###
2022-Aug-18 Thu ### 1.43 ### ### 74.2 74.2 0.0
2022-Aug-17 Wed 1.47 1.485 ### 1.43 23,763,472 17,644,377 24.2 24.2 0.1
2022-Aug-16 Tue ### ### 1.46 1.49 ### ### ###
2022-Aug-15 Mon 1.53 ### 1.525 ### 38,281,128 ### ### ### 0.0
2022-Aug-12 Fri 1.47 1.53 1.455 1.47 23,328,350 ### ### ### ###
2022-Aug-11 Thu ### 1.55 1.48 ### 26,156,371 ### ### ### 0.0
2022-Aug-10 Wed ### 1.46 ### 1.445 26,415,742 ### ### ### ###
2022-Aug-09 Tue 1.375 1.51 ### 1.4 41,212,589 ### ### ### ###
2022-Aug-08 Mon ### ### 1.285 ### 20,968,275 ### 86.9 86.9 0.0
2022-Aug-05 Fri ### ### 1.21 1.285 18,767,022 11,354,048 ### ### ###
2022-Aug-04 Thu ### 1.2225 1.185 1.21 ### ### ###
2022-Aug-03 Wed 1.125 ### 1.085 ### 87.4 87.4 0.0
2022-Aug-02 Tue ### 1.185 1.125 1.125 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>
     Prev Section 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 2025-12-04 18:07:16 thru 2025-12-04 18:07:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000