Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 25-Dec-05 05:50:33 AM 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 6...

     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),

168 Days for (CXO) CORE LITHIUM LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ### ### ###
2022-Aug-01 Mon 1.185 1.225 ### 1.185 18,352,354 ### ### ### 0.1
2022-Jul-29 Fri 1.155 ### ### 1.155 63.7 63.7 0.1
2022-Jul-28 Thu ### ### 1.085 1.125 79.2 79.2 ###
2022-Jul-27 Wed ### ### ### ### 8,836,052 0 65.7 65.7 0.0
2022-Jul-26 Tue 1.055 ### 1.045 1.045 12,881,279 ### ### ### 0.1
2022-Jul-25 Mon ### ### ### 1.045 5,377,850 0 ### ### 0.1
2022-Jul-22 Fri ### ### ### 1.055 13,992,974 0 ### ### 0.1
2022-Jul-21 Thu ### ### 1 ### 17,239,479 ### ### ### 0.0
2022-Jul-20 Wed ### ### 0.955 1 15,809,357 ### 86.6 86.6 ###
2022-Jul-19 Tue 0.945 ### ### ### 11,034,881 0 24.8 24.8 0.0
2022-Jul-18 Mon ### ### ### ### ### ### 0.0
2022-Jul-15 Fri 0.89 ### 0.8825 ### 7,890,074 ### ### ### 0.0
2022-Jul-14 Thu 0.87 ### 0.845 ### 86.1 86.1 0.0
2022-Jul-13 Wed 0.855 0.88 0.825 0.875 ### ### 0.1
2022-Jul-12 Tue ### ### 0.85 0.855 ### ### ###
2022-Jul-11 Mon 0.955 ### ### ### ### ### 0.0
2022-Jul-08 Fri ### ### ### ### 8.5 8.5 0.0
2022-Jul-07 Thu ### ### 0.9275 ### 11,269,750 5,226,346 ### ### 0.0
2022-Jul-06 Wed ### 0.955 0.9275 ### 9,214,558 ### ### ### 0.0
2022-Jul-05 Tue 0.945 ### ### ### 10,470,954 0 ### ### 0.0
2022-Jul-04 Mon ### 1 0.925 ### ### ### 0.0
2022-Jul-01 Fri ### 0.975 ### ### 13,488,240 ### ### ### 0.0
2022-Jun-30 Thu ### 1 0.955 0.955 12,414,782 12,135,449 ### ### 0.1
2022-Jun-29 Wed ### ### 0.975 0.985 33.0 33.0 ###
2022-Jun-28 Tue ### 1.055 ### ### 65.8 65.8 0.0
2022-Jun-27 Mon ### ### ### 1.025 92.9 92.9 ###
2022-Jun-24 Fri 0.85 ### 0.84 ### 86.7 86.7 0.0
2022-Jun-23 Thu 0.83 ### 0.82 0.84 35,937,176 14,734,242 83.2 83.2 ###
2022-Jun-22 Wed ### ### 0.85 0.85 1.3 1.3 ###
2022-Jun-21 Tue ### ### ### ### 29,367,682 0 ### ### 0.0
2022-Jun-20 Mon ### ### ### 1.075 ### ### ###
2022-Jun-17 Fri ### ### ### ### 111,452,540 0 63.2 63.2 0.0
2022-Jun-16 Thu 1.2 1.26 1.185 1.21 35,913,858 ### 72.0 72.0 ###
2022-Jun-15 Wed 1.225 1.26 ### ### 31,292,140 19,714,048 ### ### 0.0
2022-Jun-14 Tue 1.125 1.245 1.125 ### 50,185,389 59,469,685 96.8 96.8 0.0
2022-Jun-10 Fri ### 1.245 ### 1.245 28,397,058 ### ### ### 0.1
2022-Jun-09 Thu ### 1.25 1.185 ### 13,450,641 16,376,155 ### ### 0.0
2022-Jun-08 Wed 1.28 ### ### 1.26 33.0 33.0 ###
2022-Jun-07 Tue 1.21 ### 1.21 1.24 92.8 92.8 0.1
2022-Jun-06 Mon 1.2 1.22 ### ### 15,673,344 ### 46.4 46.4 0.0
2022-Jun-03 Fri 1.2 ### ### ### 80.0 80.0 0.0
2022-Jun-02 Thu ### ### ### ### 94.3 94.3 0.0
2022-Jun-01 Wed ### ### ### ### ### ### 0.0
2022-May-31 Tue ### 1.425 1.355 ### 77.2 77.2 0.0
2022-May-30 Mon ### ### 1.345 1.375 19,868,325 13,361,448 ### ### 0.1
2022-May-27 Fri 1.325 1.345 ### ### 27.3 27.3 0.0
2022-May-26 Thu 1.28 1.325 1.25 1.28 13,921,027 17,923,322 74.4 74.4 ###
2022-May-25 Wed ### ### 1.255 1.26 16,032,454 ### 11.4 11.4 ###
2022-May-24 Tue ### 1.375 1.27 1.275 8.7 8.7 ###
2022-May-23 Mon ### ### ### ### 25.6 25.6 0.0
2022-May-20 Fri 1.28 ### 1.255 ### 89.7 89.7 0.0
2022-May-19 Thu 1.245 1.285 ### 1.24 32.9 32.9 0.1
2022-May-18 Wed ### ### ### ### 19,154,875 0 ### ### 0.0
2022-May-17 Tue ### ### ### ### 94.6 94.6 0.0
2022-May-16 Mon 1.185 1.24 ### 1.185 72.6 72.6 0.1
2022-May-13 Fri 1.155 ### ### 1.145 16,491,978 0 ### ### ###
2022-May-12 Thu ### ### ### 1.125 90.9 90.9 ###
2022-May-11 Wed 1.155 ### 1.085 1.145 21,908,127 11,885,158 27.1 27.1 ###
2022-May-10 Tue ### 1.225 ### 1.145 23.9 23.9 ###
2022-May-09 Mon ### 1.225 ### 1.145 23.9 23.9 ###
2022-May-06 Fri 1.21 1.26 ### 1.24 19,709,670 ### 86.3 86.3 0.1
2022-May-05 Thu 1.25 ### 1.245 ### 22,511,623 14,013,485 90.4 90.4 0.0
2022-May-04 Wed 1.29 ### ### 1.2 19,502,850 0 ### ### 0.1
2022-May-03 Tue ### ### 1.25 ### 20,686,958 12,929,348 ### ### 0.0
2022-May-02 Mon ### ### ### 1.325 12,931,728 0 ### ### 0.1
2022-Apr-29 Fri 1.4 1.44 1.385 1.4 60.3 60.3 ###
2022-Apr-28 Thu ### 1.43 ### ### 18,430,677 ### 30.4 30.4 0.0
2022-Apr-27 Wed 1.28 1.375 ### ### ### ### 0.0
2022-Apr-26 Tue ### ### ### 1.345 18,578,548 0 80.8 80.8 ###
2022-Apr-22 Fri ### 1.4 ### ### 12,746,423 ### 92.3 92.3 0.0
2022-Apr-21 Thu 1.475 1.48 1.385 1.385 ### ### 0.1
2022-Apr-20 Wed 1.53 1.545 1.445 1.47 14.5 14.5 ###
2022-Apr-19 Tue ### 1.51 1.375 1.5 35,490,726 51,195,372 ### ### 0.1
2022-Apr-14 Thu 1.42 1.43 1.345 1.375 ### ### 0.1
2022-Apr-13 Wed 1.23 ### 1.22 ### 24,725,175 15,082,356 98.0 98.0 0.0
2022-Apr-12 Tue 1.255 ### 1.21 ### 21.1 21.1 0.0
2022-Apr-11 Mon ### 1.355 1.28 1.29 20,070,641 ### 18.2 18.2 0.1
2022-Apr-08 Fri ### ### 1.275 1.29 24,868,850 ### ### ### 0.1
2022-Apr-07 Thu ### ### 1.285 ### 30,040,746 19,301,179 8.4 8.4 0.0
2022-Apr-06 Wed ### 1.44 ### ### 36.5 36.5 0.0
2022-Apr-05 Tue ### 1.675 1.47 1.47 ### ### ###
2022-Apr-04 Mon 1.59 ### 1.55 ### 38,417,384 29,773,472 ### ### 0.0
2022-Apr-01 Fri 1.375 ### ### ### 34,952,624 0 ### ### 0.0
2022-Mar-31 Thu ### ### 1.29 1.375 38,864,353 ### 91.1 91.1 0.1
2022-Mar-30 Wed ### 1.325 1.26 ### 20,422,958 26,396,673 15.6 15.6 0.0
2022-Mar-29 Tue ### ### 1.2 1.285 34,139,089 20,483,453 94.1 94.1 ###
2022-Mar-28 Mon 1.23 1.255 1.21 ### 21,746,588 ### 39.2 39.2 0.0
2022-Mar-25 Fri 1.225 1.24 1.175 1.22 ### ### 0.1
2022-Mar-24 Thu 1.225 1.29 1.2 1.24 31,518,780 39,240,881 76.2 76.2 0.1
2022-Mar-23 Wed 1.245 1.255 1.21 ### ### ### 0.0
2022-Mar-22 Tue 1.26 1.27 ### 1.225 31,290,825 19,869,673 ### ### 0.1
2022-Mar-21 Mon ### 1.24 ### ### 96.5 96.5 0.0
2022-Mar-18 Fri ### ### ### 1.125 101,900,541 0 ### ### ###
2022-Mar-17 Thu ### ### ### 1.055 54,190,424 0 69.0 69.0 0.1
2022-Mar-16 Wed ### 1.045 ### ### 17,557,881 ### 21.4 21.4 0.0
2022-Mar-15 Tue ### ### 0.975 1 26,588,125 ### ### ### ###
2022-Mar-14 Mon ### ### ### 1.045 ### ### 0.1
2022-Mar-11 Fri ### ### ### 1.085 ### ### 0.1
2022-Mar-10 Thu ### ### 0.945 ### 28,544,189 13,487,129 ### ### 0.0
2022-Mar-09 Wed ### ### ### ### ### ### 0.0
2022-Mar-08 Tue 0.89 ### 0.87 0.88 24,782,755 ### 40.2 40.2 0.1
2022-Mar-07 Mon 0.985 ### ### ### 24,687,873 0 ### ### 0.0
2022-Mar-04 Fri ### ### ### ### 32,723,342 0 ### ### 0.0
2022-Mar-03 Thu 0.975 ### 0.955 1 82.3 82.3 ###
2022-Mar-02 Wed ### 0.975 0.885 ### ### ### 0.0
2022-Mar-01 Tue 0.78 ### 0.78 0.825 91.0 91.0 0.1
2022-Feb-28 Mon 0.77 0.785 0.745 0.77 22,194,947 ### ### ### 0.1
2022-Feb-25 Fri 0.75 0.77 0.73 0.755 62.6 62.6 ###
2022-Feb-24 Thu 0.78 ### 0.72 0.72 29,747,757 ### 15.4 15.4 ###
2022-Feb-23 Wed 0.75 0.825 0.75 0.81 22,141,727 ### 93.8 93.8 0.1
2022-Feb-22 Tue 0.785 0.785 0.75 0.755 32.1 32.1 ###
2022-Feb-21 Mon 0.825 0.825 0.785 0.785 ### ### ###
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 ### 18.4 18.4 0.0
2022-Feb-16 Wed 0.8 0.83 0.79 ### 16,799,971 13,607,976 ### ### 0.0
2022-Feb-15 Tue 0.8 0.81 0.745 0.75 22,097,456 17,180,772 ### ### ###
2022-Feb-14 Mon 0.845 0.845 0.79 ### 9.3 9.3 0.0
2022-Feb-11 Fri ### 0.885 0.83 ### 92.3 92.3 0.0
2022-Feb-10 Thu 0.845 0.88 0.845 ### 32,109,259 ### 85.1 85.1 0.0
2022-Feb-09 Wed ### 0.83 0.8 0.82 19,632,989 16,000,886 ### ### 0.1
2022-Feb-08 Tue 0.78 0.82 0.78 0.785 66.0 66.0 ###
2022-Feb-07 Mon 0.79 ### 0.77 0.78 12,191,249 ### 28.9 28.9 0.1
2022-Feb-04 Fri 0.745 ### ### 0.785 16,732,773 0 91.4 91.4 ###
2022-Feb-03 Thu 0.8 ### 0.75 0.75 16,408,984 ### 9.9 9.9 ###
2022-Feb-02 Wed ### 0.825 0.79 0.8 32.6 32.6 0.1
2022-Feb-01 Tue 0.785 0.81 0.77 0.785 22,674,153 17,912,580 ### ### ###
2022-Jan-31 Mon ### 0.775 0.725 0.755 26.5 26.5 ###
2022-Jan-28 Fri 0.745 0.755 ### ### 31,824,986 ### ### ### 0.0
2022-Jan-27 Thu 0.75 0.79 ### 0.71 19.6 19.6 ###
2022-Jan-25 Tue 0.785 0.82 0.72 0.73 ### ### 0.1
2022-Jan-24 Mon ### ### 0.77 0.8 79.7 79.7 0.1
2022-Jan-21 Fri ### ### 0.84 0.845 26,542,875 ### ### ### ###
2022-Jan-20 Thu 0.88 0.925 0.87 ### 23,486,625 21,079,245 ### ### 0.0
2022-Jan-19 Wed ### ### 0.85 0.88 ### ### 0.1
2022-Jan-18 Tue ### 0.955 ### ### ### ### 0.0
2022-Jan-17 Mon ### ### 0.88 0.88 37,462,081 ### 4.7 4.7 0.1
2022-Jan-14 Fri 0.8 ### 0.785 ### 48,511,488 19,040,759 98.3 98.3 0.0
2022-Jan-13 Thu 0.8 0.825 0.755 ### 46,165,043 36,470,383 ### ### 0.0
2022-Jan-12 Wed ### 0.8 ### 0.79 41,492,021 ### ### ### ###
2022-Jan-11 Tue ### ### ### ### 32,512,920 0 ### ### 0.0
2022-Jan-10 Mon ### ### ### ### 75.5 75.5 0.0
2022-Jan-07 Fri ### ### ### 0.625 85.7 85.7 0.0
2022-Jan-06 Thu ### ### ### ### 14,400,779 0 ### ### 0.0
2022-Jan-05 Wed ### ### ### ### 70.5 70.5 0.0
2022-Jan-04 Tue ### ### ### ### 20,320,827 0 ### ### 0.0
2021-Dec-31 Fri 0.58 ### 0.575 0.59 6,933,575 ### ### ### 0.0
2021-Dec-30 Thu 0.585 0.59 ### 0.575 ### ### ###
2021-Dec-29 Wed 0.55 0.585 0.545 0.58 18,763,444 10,601,345 90.6 90.6 ###
2021-Dec-24 Fri 0.53 0.55 0.53 0.54 6,958,372 3,757,520 80.1 80.1 0.0
2021-Dec-23 Thu 0.52 ### 0.5175 0.525 7,494,249 ### ### ### 0.0
2021-Dec-22 Wed 0.525 0.525 ### ### 8,616,084 2,261,722 18.9 18.9 0.0
2021-Dec-21 Tue 0.49 0.525 0.485 ### ### ### 0.0
2021-Dec-20 Mon ### ### 0.49 ### 9,893,272 2,423,851 ### ### 0.0
2021-Dec-17 Fri 0.52 0.52 ### 0.51 25.2 25.2 ###
2021-Dec-16 Thu ### ### ### 0.52 ### ### 0.0
2021-Dec-15 Wed 0.55 0.55 ### 0.52 8.8 8.8 0.0
2021-Dec-14 Tue 0.52 0.56 0.51 0.545 ### ### 0.0
2021-Dec-13 Mon ### ### 0.4925 0.525 16,251,370 ### 91.4 91.4 0.0
2021-Dec-10 Fri 0.51 0.525 0.5 0.5 21.8 21.8 0.0
2021-Dec-09 Thu 0.54 0.55 ### 0.52 12.2 12.2 0.0
2021-Dec-08 Wed 0.555 0.57 0.53 0.53 ### ### 0.0
2021-Dec-07 Tue 0.49 ### 0.485 0.53 17,345,173 ### 96.5 96.5 0.0
2021-Dec-06 Mon 0.52 0.525 0.47 0.475 19,494,826 9,698,675 ### ### ###


<< 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 2025-12-05 05:50:33 thru 2025-12-05 05:50:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000