Core Lithium Ltd (PK) (CXOXF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.011 | -15.4929577465 | 0.071 | 0.071 | 0.06 | 23775 | 0.06307851 | CS |
| 4 | 0.0125 | 26.3157894737 | 0.0475 | 0.1035 | 0.04625 | 41240 | 0.06469195 | CS |
| 12 | -0.03495 | -36.8088467615 | 0.09495 | 0.1156 | 0.04625 | 42728 | 0.0728805 | CS |
| 26 | -0.084 | -58.3333333333 | 0.144 | 0.1822 | 0.04625 | 37239 | 0.09407348 | CS |
| 52 | -0.39 | -86.6666666667 | 0.45 | 0.45 | 0.04625 | 38765 | 0.16095513 | CS |
| 156 | -0.11 | -64.7058823529 | 0.17 | 1.3 | 0.04625 | 72943 | 0.61061713 | CS |
| 260 | 0.026 | 76.4705882353 | 0.034 | 4 | 0.02 | 68760 | 0.57341885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 65251 |
| 1722029280 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1721942880 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1721856480 | 0.065 | 0.0025 | 4.00 | 0.065 | 0.065 | 0.065 | 12000 |
| 1721770140 | 0.0625 | -0.0085 | -11.97 | 0.0625 | 0.0625 | 0.0625 | 58000 |
| 1721683740 | 0.0709999 | 0.0042999 | 6.45 | 0.0709999 | 0.0709999 | 0.0709999 | 1325 |
| 1721424360 | 0.0667 | 0 | 0.00 | 0.0667 | 0.0667 | 0.0667 | 0 |
| 1721337960 | 0.0667 | -0.0112 | -14.38 | 0.07 | 0.07 | 0.0667 | 23800 |
| 1721251320 | 0.0779 | 0 | 0.00 | 0.0779 | 0.0779 | 0.0779 | 0 |
| 1721164920 | 0.0779 | -0.0256 | -24.73 | 0.0958 | 0.0958 | 0.06 | 15609 |
| 1721078940 | 0.1035 | 0.0251 | 32.02 | 0.0835 | 0.1035 | 0.0835 | 4000 |
| 1720819200 | 0.0784 | 0.0084 | 12.00 | 0.07 | 0.0784 | 0.06 | 8986 |
| 1720733280 | 0.07 | 0 | 0.00 | 0.0545 | 0.07 | 0.0545 | 53400 |
| 1720646880 | 0.07 | 0.0009 | 1.30 | 0.0593 | 0.07 | 0.0593 | 4525 |
| 1720560540 | 0.0691 | -0.0051 | -6.87 | 0.07 | 0.07 | 0.0539 | 204637 |
| 1720473600 | 0.0742 | 0.01945 | 35.53 | 0.065 | 0.0742 | 0.065 | 12384 |
| 1720214640 | 0.05475 | 0.00065 | 1.20 | 0.05475 | 0.05475 | 0.0533 | 34190 |
| 1720041000 | 0.0541 | 0.00074 | 1.39 | 0.0541 | 0.0541 | 0.0541 | 232 |
| 1719955740 | 0.05336 | -0.00844 | -13.66 | 0.04625 | 0.05336 | 0.04625 | 102568 |
| 1719868980 | 0.0618 | 0.0018 | 3.00 | 0.0475 | 0.0618 | 0.0475 | 82950 |
| 1719609600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1719523200 | 0.06 | 0.00625 | 11.63 | 0.06 | 0.06 | 0.06 | 50000 |
| 1719437040 | 0.05375 | 0.00245 | 4.78 | 0.06 | 0.06 | 0.05375 | 7660 |
| 1719350880 | 0.0513 | 0.0037 | 7.77 | 0.0513 | 0.0513 | 0.0513 | 100 |
| 1719264540 | 0.0476 | -0.0054 | -10.19 | 0.053 | 0.053 | 0.0476 | 90800 |
| 1719005220 | 0.053 | -0.0049 | -8.46 | 0.053 | 0.053 | 0.053 | 103 |
| 1718918640 | 0.0579 | -0.00342 | -5.58 | 0.0572 | 0.06 | 0.053 | 65000 |
| 1718746140 | 0.06132 | 0.00132 | 2.20 | 0.0634 | 0.0634 | 0.054 | 17462 |
| 1718659680 | 0.06 | -0.01 | -14.29 | 0.061 | 0.063 | 0.053 | 129688 |
| 1718400300 | 0.07 | -0.0034 | -4.63 | 0.07 | 0.07 | 0.07 | 1000 |
| 1718314140 | 0.0734 | 0.0029001 | 4.11 | 0.07 | 0.0734 | 0.07 | 101000 |
| 1718227380 | 0.0704999 | 0.0004999 | 0.71 | 0.0583 | 0.0704999 | 0.0583 | 11742 |
| 1718141340 | 0.07 | 0.0089 | 14.57 | 0.068 | 0.075 | 0.063 | 141000 |
| 1718054880 | 0.0611 | -0.0211 | -25.67 | 0.0680999 | 0.0752 | 0.0611 | 139169 |
| 1717795800 | 0.0822 | -0.0084 | -9.27 | 0.081 | 0.0822 | 0.0716 | 36875 |
| 1717709400 | 0.0906 | 0 | 0.00 | 0.0906 | 0.0906 | 0.0906 | 0 |
| 1717622460 | 0.0906 | 0.0056 | 6.59 | 0.0906 | 0.0906 | 0.0906 | 18095 |
| 1717536540 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1717450140 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 113000 |
| 1717190940 | 0.085 | -0.0048 | -5.35 | 0.0944 | 0.0944 | 0.085 | 3100 |
| 1717104540 | 0.0898 | -0.00406 | -4.33 | 0.1015 | 0.1015 | 0.0898 | 23400 |
| 1717018140 | 0.09386 | 0 | 0.00 | 0.09386 | 0.09386 | 0.09386 | 0 |
| 1716931740 | 0.09386 | -0.00389 | -3.98 | 0.0847 | 0.095 | 0.0847 | 194162 |
| 1716585840 | 0.09775 | 0.00755 | 8.37 | 0.09775 | 0.09775 | 0.09775 | 190 |
| 1716499200 | 0.0902 | 0 | 0.00 | 0.0902 | 0.0902 | 0.0902 | 0 |
| 1716412800 | 0.0902 | -0.0057 | -5.94 | 0.101 | 0.101 | 0.0902 | 4199 |
| 1716326940 | 0.0959 | -0.0041 | -4.10 | 0.0908 | 0.10145 | 0.0908 | 3221 |
| 1716240180 | 0.1 | 0.00145 | 1.47 | 0.10305 | 0.10305 | 0.094905 | 57374 |
| 1715981340 | 0.09855 | -0.00295 | -2.91 | 0.09855 | 0.09855 | 0.09855 | 3000 |
| 1715894940 | 0.1015 | -0.0106 | -9.46 | 0.1 | 0.1015 | 0.1 | 15943 |
| 1715808000 | 0.1121 | 0.0075 | 7.17 | 0.1083 | 0.1121 | 0.1083 | 3150 |
| 1715722140 | 0.1046 | 0.0066 | 6.73 | 0.098 | 0.1156 | 0.098 | 4850 |
| 1715635200 | 0.098 | -0.0031 | -3.07 | 0.098 | 0.098 | 0.098 | 100 |
| 1715376000 | 0.1011 | 0.0111 | 12.33 | 0.1011 | 0.1011 | 0.1011 | 11025 |
| 1715289720 | 0.09 | -0.00838 | -8.52 | 0.09 | 0.09 | 0.09 | 2000 |
| 1715203200 | 0.09838 | 0.00698 | 7.64 | 0.09838 | 0.09838 | 0.09838 | 30000 |
| 1715117340 | 0.0914 | -0.00355 | -3.74 | 0.08764 | 0.095 | 0.08764 | 152915 |
| 1715030940 | 0.09495 | -0.00305 | -3.11 | 0.09495 | 0.09495 | 0.09495 | 1000 |
| 1714771740 | 0.098 | 0.00465 | 4.98 | 0.085 | 0.098 | 0.085 | 4918 |
| 1714685340 | 0.09335 | -0.01335 | -12.51 | 0.1 | 0.1 | 0.0833 | 12336 |
| 1714599000 | 0.1067 | 0 | 0.00 | 0.1067 | 0.1067 | 0.1067 | 0 |
| 1714512600 | 0.1067 | -0.004 | -3.61 | 0.095 | 0.10675 | 0.081 | 13100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
