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 03:57:59 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 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



End of day Prices (full format),

225 Days for (CXO) CORE LITHIUM LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2021-Jun-23 Wed 0.23 ### 0.22 0.225 6,616,148 727,776 24.6 24.6 ###
2021-Jun-22 Tue 0.24 0.25 0.23 0.23 8,129,550 ### ### ### ###
2021-Jun-21 Mon 0.24 0.24 0.23 0.23 ### ### ###
2021-Jun-18 Fri 0.24 0.2425 0.23 0.24 ### ### 0.0
2021-Jun-17 Thu 0.245 0.245 ### 0.24 2,851,985 ### ### ### 0.0
2021-Jun-16 Wed 0.245 0.25 0.24 0.245 ### ### 0.0
2021-Jun-15 Tue 0.255 0.26 0.245 0.245 16.6 16.6 0.0
2021-Jun-11 Fri 0.255 0.26 0.255 0.255 1,806,080 ### ### ### 0.0
2021-Jun-10 Thu 0.26 0.26 0.255 0.255 1,990,289 ### 21.4 21.4 0.0
2021-Jun-09 Wed ### 0.27 0.26 0.26 22.7 22.7 0.0
2021-Jun-08 Tue 0.275 0.275 ### ### 2,280,755 ### 13.9 13.9 0.0
2021-Jun-07 Mon ### 0.28 ### 0.275 ### ### ###
2021-Jun-04 Fri 0.26 ### 0.2575 0.26 67.7 67.7 0.0
2021-Jun-03 Thu 0.26 ### 0.255 0.255 6,189,926 ### ### ### 0.0
2021-Jun-02 Wed 0.24 ### 0.24 0.255 8,096,951 ### 95.8 95.8 0.0
2021-Jun-01 Tue 0.24 0.24 0.23 0.24 1,864,146 438,074 ### ### 0.0
2021-May-31 Mon 0.245 0.245 0.23 0.24 24.4 24.4 0.0
2021-May-28 Fri ### 0.245 ### 0.245 2,780,783 340,645 ### ### 0.0
2021-May-27 Thu 0.24 0.24 0.23 0.23 2,103,188 494,249 9.8 9.8 ###
2021-May-26 Wed 0.23 0.24 0.22 0.24 90.7 90.7 0.0
2021-May-25 Tue 0.23 ### 0.225 0.225 2,668,942 300,255 ### ### ###
2021-May-24 Mon 0.24 0.24 0.23 0.23 ### ### ###
2021-May-21 Fri ### 0.24 0.23 0.24 3,400,574 ### 82.6 82.6 0.0
2021-May-20 Thu 0.245 0.245 0.23 ### 3,340,887 ### ### ### 0.0
2021-May-19 Wed ### ### 0.23 0.23 27.0 27.0 ###
2021-May-18 Tue 0.23 ### 0.23 ### 1,438,976 165,482 81.4 81.4 0.0
2021-May-17 Mon 0.23 ### 0.225 0.225 ### ### ###
2021-May-14 Fri 0.22 ### ### 0.23 4,259,088 0 ### ### ###
2021-May-13 Thu ### ### 0.21 0.22 87.7 87.7 0.0
2021-May-12 Wed 0.23 0.23 ### 0.22 4,431,954 509,674 ### ### 0.0
2021-May-11 Tue 0.24 0.245 0.23 0.23 3,017,079 716,556 ### ### ###
2021-May-10 Mon 0.245 0.25 ### 0.24 3,428,052 ### 24.0 24.0 0.0
2021-May-07 Fri 0.255 0.26 0.23 0.245 17,378,853 ### 11.5 11.5 0.0
2021-May-06 Thu ### 0.275 0.255 0.255 17.6 17.6 0.0
2021-May-05 Wed 0.275 0.28 ### ### 18.8 18.8 0.0
2021-May-04 Tue 0.275 0.28 0.27 0.275 2,162,840 594,781 68.5 68.5 ###
2021-May-03 Mon 0.28 0.285 0.2725 0.275 ### ### ###
2021-Apr-30 Fri 0.285 0.29 0.275 0.275 ### ### ###
2021-Apr-29 Thu 0.285 0.2925 0.275 0.285 63.2 63.2 ###
2021-Apr-28 Wed ### ### ### 0.285 97.4 97.4 ###
2021-Apr-27 Tue 0.255 0.27 0.255 0.26 ### ### 0.0
2021-Apr-26 Mon 0.26 ### 0.255 0.255 2,050,829 261,480 ### ### 0.0
2021-Apr-23 Fri 0.27 0.275 0.2575 0.26 7,577,383 2,017,478 12.9 12.9 0.0
2021-Apr-22 Thu 0.26 ### 0.25 0.255 4,313,974 539,246 21.5 21.5 0.0
2021-Apr-21 Wed 0.26 ### 0.255 0.255 ### ### 0.0
2021-Apr-20 Tue 0.275 0.275 0.26 0.26 ### ### 0.0
2021-Apr-19 Mon 0.26 0.28 0.26 0.275 95.5 95.5 ###
2021-Apr-16 Fri 0.27 0.27 0.25 ### ### ### 0.0
2021-Apr-15 Thu 0.28 0.29 ### 0.27 ### ### ###
2021-Apr-14 Wed 0.255 0.29 0.255 0.285 27,910,482 ### ### ### ###
2021-Apr-13 Tue 0.255 0.26 0.245 0.255 ### ### 0.0
2021-Apr-12 Mon ### ### 0.245 0.245 12,962,749 ### ### ### 0.0
2021-Apr-09 Fri ### ### 0.23 0.26 ### ### 0.0
2021-Apr-08 Thu 0.225 ### 0.225 ### 3,619,243 ### 92.4 92.4 0.0
2021-Apr-07 Wed 0.225 ### 0.225 0.225 6,231,120 ### ### ### ###
2021-Apr-06 Tue ### 0.24 0.225 0.225 11.5 11.5 ###
2021-Apr-01 Thu 0.22 0.23 0.2125 0.225 ### ### ###
2021-Mar-31 Wed ### 0.225 0.21 0.22 ### ### 0.0
2021-Mar-30 Tue 0.22 0.22 0.21 0.21 1,419,281 305,145 17.4 17.4 ###
2021-Mar-29 Mon ### 0.22 0.21 0.21 3,727,929 ### 28.2 28.2 ###
2021-Mar-26 Fri ### 0.22 ### 0.22 4,080,385 448,842 ### ### 0.0
2021-Mar-25 Thu ### 0.22 0.21 0.21 3,327,643 715,443 23.9 23.9 ###
2021-Mar-24 Wed 0.22 0.225 0.21 ### 6,546,752 ### ### ### 0.0
2021-Mar-23 Tue 0.225 ### 0.22 0.22 24.6 24.6 0.0
2021-Mar-22 Mon 0.23 0.23 0.2225 0.225 26.0 26.0 ###
2021-Mar-19 Fri 0.23 ### 0.22 0.23 ### ### ###
2021-Mar-18 Thu 0.225 0.24 0.225 0.23 ### ### ###
2021-Mar-17 Wed 0.23 ### 0.22 0.22 10.6 10.6 0.0
2021-Mar-16 Tue ### ### 0.23 0.23 4,426,551 509,053 ### ### ###
2021-Mar-15 Mon 0.24 0.24 0.225 0.23 12.2 12.2 ###
2021-Mar-12 Fri 0.21 0.225 0.21 0.22 12,360,421 ### ### ### 0.0
2021-Mar-11 Thu 0.185 0.21 ### ### 11,974,953 1,257,370 ### ### 0.0
2021-Mar-10 Wed ### ### ### 0.185 5,148,173 0 19.8 19.8 ###
2021-Mar-09 Tue 0.2 0.2 0.175 ### 10.7 10.7 0.0
2021-Mar-08 Mon 0.21 ### 0.2 0.2 12.5 12.5 0.0
2021-Mar-05 Fri ### 0.21 ### 0.2 ### ### 0.0
2021-Mar-04 Thu ### ### ### ### ### ### 0.0
2021-Mar-03 Wed 0.22 0.22 0.22 0.22 1,500,047 ### ### ### 0.0
2021-Mar-02 Tue 0.23 ### 0.22 0.22 9,365,956 1,030,255 19.6 19.6 0.0
2021-Mar-01 Mon 0.225 0.2375 0.2225 0.225 65.3 65.3 ###
2021-Feb-26 Fri 0.225 0.23 0.22 0.225 10,104,248 2,273,455 71.9 71.9 ###
2021-Feb-25 Thu ### 0.245 0.225 0.23 ### ### ###
2021-Feb-24 Wed 0.24 0.24 0.225 0.225 ### ### ###
2021-Feb-23 Tue 0.245 0.25 ### 0.24 10,535,359 ### 28.9 28.9 0.0
2021-Feb-22 Mon 0.225 0.255 0.225 0.245 24,403,271 5,856,785 ### ### 0.0
2021-Feb-19 Fri 0.23 ### 0.22 0.22 15.0 15.0 0.0
2021-Feb-18 Thu ### 0.245 0.225 0.24 11,562,228 2,717,123 ### ### 0.0
2021-Feb-17 Wed 0.25 0.255 ### 0.23 27,089,457 ### 6.6 6.6 ###
2021-Feb-16 Tue 0.245 0.245 0.22 ### 19,169,485 ### ### ### 0.0
2021-Feb-15 Mon 0.255 0.26 0.24 0.245 24,458,484 6,114,621 ### ### 0.0
2021-Feb-12 Fri 0.27 0.27 0.24 0.25 33,447,947 8,529,226 ### ### 0.0
2021-Feb-11 Thu 0.285 ### 0.2525 ### ### ### 0.0
2021-Feb-10 Wed ### ### 0.275 0.275 ### ### ###
2021-Feb-09 Tue ### ### ### ### ### ### 0.0
2021-Feb-08 Mon ### 0.325 ### ### 27.8 27.8 0.0
2021-Feb-05 Fri ### ### ### ### ### ### 0.0
2021-Feb-04 Thu 0.29 0.375 0.285 ### 23,161,073 7,643,154 95.8 95.8 0.0
2021-Feb-03 Wed 0.345 0.345 0.345 0.345 0 0.0
2021-Feb-02 Tue 0.345 0.345 0.345 0.345 0 0.0
2021-Feb-01 Mon 0.345 0.345 0.345 0.345 0 0.0
2021-Jan-29 Fri ### 0.42 ### 0.345 25,066,444 5,263,953 10.3 10.3 0.0
2021-Jan-28 Thu ### ### ### ### 21,950,451 0 78.1 78.1 0.0
2021-Jan-27 Wed 0.345 ### 0.345 ### 98.5 98.5 0.0
2021-Jan-25 Mon ### 0.325 ### 0.325 ### ### ###
2021-Jan-22 Fri ### ### 0.29 ### ### ### 0.0
2021-Jan-21 Thu ### ### 0.285 ### 35,300,624 ### 23.7 23.7 0.0
2021-Jan-20 Wed 0.22 0.285 0.22 0.285 99.1 99.1 ###
2021-Jan-19 Tue ### ### ### ### 9,589,950 0 90.6 90.6 0.0
2021-Jan-18 Mon 0.21 0.21 0.1975 ### ### ### 0.0
2021-Jan-15 Fri 0.22 0.22 ### ### 5,757,071 633,277 16.3 16.3 0.0
2021-Jan-14 Thu 0.225 0.225 0.21 ### 8.2 8.2 0.0
2021-Jan-13 Wed 0.22 0.25 0.21 0.22 32,948,479 7,578,150 63.7 63.7 0.0
2021-Jan-12 Tue 0.22 0.23 ### 0.21 11.0 11.0 ###
2021-Jan-11 Mon 0.23 ### 0.22 0.22 18.5 18.5 0.0
2021-Jan-08 Fri 0.22 ### ### 0.225 82.3 82.3 ###
2021-Jan-07 Thu 0.245 0.25 ### 0.21 0.7 0.7 ###
2021-Jan-06 Wed 0.22 0.26 0.21 0.24 95.7 95.7 0.0
2021-Jan-05 Tue ### 0.2025 ### 0.2 99.1 99.1 0.0
2021-Jan-04 Mon ### 0.21 0.155 ### 84,670,450 15,452,357 56.0 56.0 0.0
2020-Dec-31 Thu ### 0.145 ### 0.145 38,754,321 2,809,688 ### ### ###
2020-Dec-30 Wed 0.087 ### 0.087 ### 19,779,126 ### 97.7 97.7 0.0
2020-Dec-29 Tue 0.085 0.088 0.084 0.088 3,868,327 332,676 85.6 85.6 ###
2020-Dec-24 Thu 0.084 0.086 0.083 0.085 ### ### ###
2020-Dec-23 Wed 0.083 0.085 0.083 0.084 845,577 71,028 73.1 73.1 ###
2020-Dec-22 Tue 0.087 0.088 0.083 0.083 1,932,625 ### ### ### 0.0
2020-Dec-21 Mon 0.085 0.087 0.083 0.086 2,309,670 196,321 78.4 78.4 ###
2020-Dec-18 Fri 0.087 0.087 0.083 0.083 10.2 10.2 0.0
2020-Dec-17 Thu 0.087 0.089 0.086 0.086 3,811,050 ### 30.6 30.6 ###
2020-Dec-16 Wed 0.089 ### 0.085 0.085 ### ### ###
2020-Dec-15 Tue 0.085 0.089 0.084 0.087 ### ### ###
2020-Dec-14 Mon ### ### 0.083 0.084 ### ### ###
2020-Dec-11 Fri ### ### 0.088 ### 11.9 11.9 0.0
2020-Dec-10 Thu ### ### 0.089 ### 36,936,884 ### ### ### 0.0
2020-Dec-09 Wed 0.087 ### 0.086 ### 17,014,146 ### ### ### 0.0
2020-Dec-08 Tue ### 0.087 0.079 0.084 93.5 93.5 ###
2020-Dec-07 Mon ### ### 0.077 ### ### ### 0.0
2020-Dec-04 Fri 0.089 0.089 0.077 0.082 13,421,621 ### 2.4 2.4 0.0
2020-Dec-03 Thu 0.089 ### 0.085 0.088 16,829,726 ### 30.0 30.0 ###
2020-Dec-02 Wed 0.072 0.085 0.071 0.085 99.2 99.2 ###
2020-Dec-01 Tue 0.076 0.076 0.071 0.072 10,613,454 780,088 5.5 5.5 0.0
2020-Nov-30 Mon ### 0.079 ### 0.075 97.1 97.1 0.0
2020-Nov-27 Fri 0.057 ### 0.057 ### 13,321,956 379,675 ### ### 0.0
2020-Nov-26 Thu 0.056 0.058 0.056 0.057 3,528,524 201,125 80.9 80.9 0.0
2020-Nov-25 Wed 0.056 0.058 0.055 0.056 3,785,654 213,889 ### ### ###
2020-Nov-24 Tue 0.055 0.058 0.053 0.055 ### ### ###
2020-Nov-23 Mon 0.049 0.053 0.048 0.052 93.8 93.8 ###
2020-Nov-20 Fri 0.048 0.049 0.048 0.049 ### ### ###
2020-Nov-19 Thu 0.048 0.049 0.048 0.048 1,355,388 ### ### ### ###
2020-Nov-18 Wed 0.049 0.049 0.047 0.047 1,926,957 ### ### ### ###
2020-Nov-17 Tue 0.048 0.049 0.046 0.047 5,170,743 ### 26.7 26.7 ###
2020-Nov-16 Mon 0.047 0.048 0.047 0.048 91.0 91.0 ###
2020-Nov-13 Fri 0.048 0.048 0.047 0.047 ### ### ###
2020-Nov-12 Thu 0.048 0.048 0.048 0.048 72.1 72.1 ###
2020-Nov-11 Wed 0.048 0.048 0.047 0.048 1,439,977 ### 62.9 62.9 ###
2020-Nov-10 Tue 0.049 0.049 0.048 0.048 720,441 34,941 36.1 36.1 ###
2020-Nov-09 Mon 0.048 0.048 0.046 0.048 2,440,978 114,725 ### ### ###
2020-Nov-06 Fri 0.047 0.048 0.046 0.047 926,376 ### 63.5 63.5 ###
2020-Nov-05 Thu 0.047 0.048 0.046 0.047 740,446 ### 62.3 62.3 ###
2020-Nov-04 Wed 0.045 0.047 0.045 0.047 ### ### ###
2020-Nov-03 Tue 0.045 0.045 0.045 0.045 891,144 ### ### ### ###
2020-Nov-02 Mon 0.044 0.045 0.044 0.044 1,597,959 ### ### ### ###
2020-Oct-30 Fri 0.045 0.046 0.044 0.046 ### ### ###
2020-Oct-29 Thu 0.046 0.046 0.044 0.044 1,385,974 ### ### ### ###
2020-Oct-28 Wed 0.047 0.047 0.046 0.046 19.7 19.7 ###
2020-Oct-27 Tue 0.049 0.049 0.046 0.046 ### ### ###
2020-Oct-26 Mon 0.049 0.049 0.048 0.048 ### ### ###
2020-Oct-23 Fri 0.049 ### 0.048 0.048 1,729,951 ### 23.0 23.0 ###
2020-Oct-22 Thu 0.051 0.051 0.048 ### 24.8 24.8 0.0
2020-Oct-21 Wed ### ### 0.049 0.049 752,049 18,425 ### ### ###
2020-Oct-20 Tue ### 0.051 0.049 ### 68.5 68.5 0.0
2020-Oct-19 Mon ### 0.051 ### ### ### ### 0.0
2020-Oct-16 Fri 0.049 ### 0.049 ### ### ### 0.0
2020-Oct-15 Thu ### ### 0.049 0.049 23.6 23.6 ###
2020-Oct-14 Wed 0.049 ### 0.049 ### 83.2 83.2 0.0
2020-Oct-13 Tue ### 0.052 ### ### 1,616,929 42,040 69.1 69.1 0.0
2020-Oct-12 Mon 0.052 0.052 0.049 ### 11.1 11.1 0.0
2020-Oct-09 Fri 0.053 0.055 0.051 0.052 16.8 16.8 ###
2020-Oct-08 Thu 0.044 0.049 0.044 0.049 97.4 97.4 ###
2020-Oct-07 Wed 0.044 0.045 0.044 0.044 2,977,729 ### ### ### ###
2020-Oct-06 Tue 0.044 0.044 0.042 0.043 190,187 8,178 ### ### ###
2020-Oct-05 Mon 0.045 0.045 0.042 0.043 1,305,422 56,785 ### ### ###
2020-Oct-02 Fri 0.045 0.045 0.043 0.043 24.6 24.6 ###
2020-Oct-01 Thu 0.044 0.045 0.042 0.043 1,573,449 68,445 18.3 18.3 ###
2020-Sep-30 Wed 0.043 0.045 0.042 0.044 91.2 91.2 ###
2020-Sep-29 Tue 0.043 0.044 0.042 0.042 ### ### ###
2020-Sep-28 Mon 0.046 0.046 0.042 0.043 5.9 5.9 ###
2020-Sep-25 Fri 0.041 0.041 0.041 0.041 0 0.0
2020-Sep-24 Thu 0.041 0.041 0.041 0.041 0 0.0
2020-Sep-23 Wed ### 0.042 ### 0.041 2,063,950 43,342 84.1 84.1 0.0
2020-Sep-22 Tue 0.041 0.041 ### ### 3,483,073 ### 23.5 23.5 0.0
2020-Sep-21 Mon ### 0.042 ### 0.042 3,460,154 ### 93.2 93.2 ###
2020-Sep-18 Fri ### ### ### ### 63.4 63.4 0.0
2020-Sep-17 Thu 0.041 0.041 ### ### 1,125,643 23,075 27.2 27.2 0.0
2020-Sep-16 Wed ### 0.042 ### 0.041 ### ### 0.0
2020-Sep-15 Tue ### 0.041 ### 0.041 81.8 81.8 0.0
2020-Sep-14 Mon ### 0.041 ### ### 82.3 82.3 0.0
2020-Sep-11 Fri ### ### ### ### ### ### 0.0
2020-Sep-10 Thu ### ### ### ### ### ### 0.0
2020-Sep-09 Wed ### ### ### ### 68.4 68.4 0.0
2020-Sep-08 Tue ### ### ### ### 1,616,221 0 ### ### 0.0
2020-Sep-07 Mon ### ### ### ### ### ### 0.0
2020-Sep-04 Fri ### ### ### ### 1,891,277 0 65.8 65.8 0.0
2020-Sep-03 Thu ### ### ### ### 18.7 18.7 0.0
2020-Sep-02 Wed ### ### ### ### 85.6 85.6 0.0
2020-Sep-01 Tue ### ### ### ### 11.5 11.5 0.0
2020-Aug-31 Mon 0.043 0.044 ### ### 12,885,146 283,473 6.3 6.3 0.0
2020-Aug-28 Fri 0.044 0.044 0.043 0.043 ### ### ###
2020-Aug-27 Thu 0.044 0.045 0.043 0.044 973,043 ### 66.1 66.1 ###
2020-Aug-26 Wed 0.044 0.045 0.043 0.044 1,925,880 ### 72.9 72.9 ###
2020-Aug-25 Tue 0.044 0.045 0.044 0.045 84.7 84.7 ###
2020-Aug-24 Mon 0.044 0.045 0.044 0.044 62.4 62.4 ###
2020-Aug-21 Fri 0.045 0.045 0.044 0.044 774,251 34,454 ### ### ###
2020-Aug-20 Thu 0.046 0.046 0.044 0.044 2,161,871 97,284 ### ### ###
2020-Aug-19 Wed 0.046 0.046 0.045 0.045 2,581,727 ### 24.9 24.9 ###
2020-Aug-18 Tue 0.044 0.045 0.044 0.045 79.0 79.0 ###
2020-Aug-17 Mon 0.044 0.045 0.044 0.045 ### ### ###
2020-Aug-14 Fri 0.045 0.045 0.044 0.045 ### ### ###
2020-Aug-13 Thu 0.045 0.045 0.044 0.045 3,020,450 ### 67.8 67.8 ###
2020-Aug-12 Wed 0.045 0.046 0.045 0.046 2,368,257 107,755 ### ### ###
2020-Aug-11 Tue 0.046 0.046 0.045 0.046 1,321,025 ### ### ### ###
2020-Aug-10 Mon 0.047 0.047 0.046 0.046 559,422 ### ### ### ###
2020-Aug-07 Fri 0.045 0.047 0.045 0.046 80.7 80.7 ###
2020-Aug-06 Thu 0.047 0.048 0.045 0.045 ### ### ###
2020-Aug-05 Wed 0.045 0.047 0.044 0.047 4,009,075 ### ### ### ###
2020-Aug-04 Tue 0.044 0.045 0.043 0.044 1,403,372 61,748 64.2 64.2 ###


     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 15:57:59 thru 2025-12-04 15:57:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000