Critical Metals Corp. (FRA:9O2)
Germany · Delayed Price · Currency is EUR 5.70
0.00 (0.00%)
At close: Sep 11, 2026
FRA:9O2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 10, 2026 | 6.01 | 6.01 | 5.70 | 5.70 | 5.70 | -3.72% | 1,000 |
| Sep 9, 2026 | 6.17 | 6.25 | 5.92 | 5.92 | 5.92 | -3.74% | 2,082 |
| Sep 8, 2026 | 6.32 | 6.35 | 6.15 | 6.15 | 6.15 | -2.69% | 123 |
| Sep 7, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -4.82% | - |
| Sep 4, 2026 | 6.32 | 6.64 | 6.32 | 6.64 | 6.64 | 2.15% | 7,500 |
| Sep 3, 2026 | 6.15 | 6.50 | 6.15 | 6.50 | 6.50 | 7.79% | 600 |
| Sep 2, 2026 | 5.87 | 6.03 | 5.87 | 6.03 | 6.03 | -5.78% | 120 |
| Sep 1, 2026 | 6.10 | 6.40 | 5.90 | 6.40 | 6.40 | 4.92% | 1,450 |
| Aug 31, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Aug 28, 2026 | 6.77 | 6.77 | 6.25 | 6.25 | 6.25 | -12.95% | 8,870 |
| Aug 27, 2026 | 6.77 | 7.18 | 6.77 | 7.18 | 7.18 | 0.56% | 2,000 |
| Aug 26, 2026 | 7.04 | 7.14 | 7.04 | 7.14 | 7.14 | 3.48% | 1,301 |
| Aug 25, 2026 | 5.70 | 6.90 | 5.70 | 6.90 | 6.90 | 12.75% | 200 |
| Aug 24, 2026 | 6.08 | 6.12 | 6.08 | 6.12 | 6.12 | 0.33% | 9,800 |
| Aug 21, 2026 | 4.89 | 6.10 | 4.89 | 6.10 | 6.10 | 22.24% | 2,874 |
| Aug 20, 2026 | 5.20 | 5.28 | 4.99 | 4.99 | 4.99 | -7.59% | 5,641 |
| Aug 19, 2026 | 5.19 | 5.40 | 5.19 | 5.40 | 5.40 | -1.82% | 3,000 |
| Aug 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.72% | - |
| Aug 17, 2026 | 5.95 | 5.95 | 5.54 | 5.54 | 5.54 | -6.58% | 400 |
| Aug 14, 2026 | 5.64 | 5.93 | 5.64 | 5.93 | 5.93 | 1.72% | 125 |
| Aug 13, 2026 | 5.61 | 5.83 | 5.61 | 5.83 | 5.83 | -1.19% | 2,795 |
| Aug 12, 2026 | 5.68 | 5.90 | 5.68 | 5.90 | 5.90 | -3.91% | 1,000 |
| Aug 11, 2026 | 5.87 | 6.14 | 5.87 | 6.14 | 6.14 | 0.16% | 250 |
| Aug 10, 2026 | 6.50 | 6.56 | 6.13 | 6.13 | 6.13 | -3.77% | 3,330 |
| Aug 7, 2026 | 5.57 | 6.42 | 5.57 | 6.37 | 6.37 | 9.83% | 8,027 |
| Aug 6, 2026 | 5.64 | 5.80 | 5.64 | 5.80 | 5.80 | -6.15% | 650 |
| Aug 5, 2026 | 5.76 | 6.18 | 5.76 | 6.18 | 6.18 | 1.64% | 730 |
| Aug 4, 2026 | 5.66 | 6.08 | 5.50 | 6.08 | 6.08 | 21.72% | 4,490 |
| Aug 3, 2026 | 4.66 | 5.00 | 4.66 | 5.00 | 5.00 | -3.38% | 2,025 |
| Jul 31, 2026 | 4.85 | 5.17 | 4.85 | 5.17 | 5.17 | 8.96% | 150 |
| Jul 30, 2026 | 4.42 | 4.75 | 4.42 | 4.75 | 4.75 | -7.14% | 755 |
| Jul 29, 2026 | 4.93 | 5.11 | 4.93 | 5.11 | 5.11 | 4.29% | 200 |
| Jul 28, 2026 | 5.15 | 5.41 | 4.90 | 4.90 | 4.90 | -5.77% | 1,200 |
| Jul 27, 2026 | 5.06 | 5.34 | 5.06 | 5.20 | 5.20 | -1.52% | 3,000 |
| Jul 24, 2026 | 5.27 | 5.28 | 5.20 | 5.28 | 5.28 | -1.49% | 1,350 |
| Jul 23, 2026 | 5.62 | 5.89 | 5.35 | 5.36 | 5.36 | -8.53% | 3,900 |
| Jul 22, 2026 | 5.47 | 6.00 | 5.47 | 5.86 | 5.86 | 5.02% | 3,102 |
| Jul 21, 2026 | 5.41 | 5.80 | 5.41 | 5.58 | 5.58 | 3.91% | 332 |
| Jul 20, 2026 | 5.54 | 5.54 | 5.37 | 5.37 | 5.37 | -6.77% | 4,000 |
| Jul 17, 2026 | 5.70 | 5.79 | 5.53 | 5.76 | 5.76 | -2.37% | 1,793 |
| Jul 16, 2026 | 6.45 | 6.45 | 5.90 | 5.90 | 5.90 | -14.37% | 3,030 |
| Jul 15, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.99% | - |
| Jul 14, 2026 | 6.54 | 7.03 | 6.54 | 7.03 | 7.03 | 2.78% | 770 |
| Jul 13, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -3.39% | - |
| Jul 10, 2026 | 7.34 | 7.34 | 7.07 | 7.08 | 7.08 | -2.88% | 955 |
| Jul 9, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.25% | - |
| Jul 8, 2026 | 7.53 | 7.53 | 7.20 | 7.20 | 7.20 | -4.00% | 2,952 |
| Jul 7, 2026 | 8.01 | 8.01 | 7.50 | 7.50 | 7.50 | -10.18% | 2,620 |
| Jul 6, 2026 | 8.51 | 8.58 | 8.28 | 8.35 | 8.35 | 1.33% | 2,074 |