Critical Metals Corp. (FRA:9O2)
Germany · Delayed Price · Currency is EUR 5.44
+0.04 (0.74%)
Last updated: Oct 23, 2026, 4:12 PM CEST
FRA:9O2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.61 | 5.61 | 5.44 | 5.44 | 5.44 | 0.74% | 400 |
| Oct 22, 2026 | 5.56 | 5.56 | 5.38 | 5.40 | 5.40 | -7.38% | 325 |
| Oct 21, 2026 | 5.54 | 5.83 | 5.54 | 5.83 | 5.83 | 4.29% | - |
| Oct 20, 2026 | 5.68 | 5.86 | 5.51 | 5.59 | 5.59 | -2.95% | 610 |
| Oct 19, 2026 | 6.50 | 6.50 | 5.76 | 5.76 | 5.76 | -10.97% | 670 |
| Oct 16, 2026 | 6.06 | 6.47 | 6.06 | 6.47 | 6.47 | 7.83% | 185 |
| Oct 15, 2026 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 4.90% | 925 |
| Oct 14, 2026 | 6.11 | 6.20 | 5.72 | 5.72 | 5.72 | -0.52% | 2,075 |
| Oct 13, 2026 | 6.15 | 6.15 | 5.75 | 5.75 | 5.75 | -4.96% | 1,450 |
| Oct 12, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.66% | 1,200 |
| Oct 9, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -4.40% | 800 |
| Oct 8, 2026 | 6.21 | 6.37 | 6.21 | 6.37 | 6.37 | 1.11% | 200 |
| Oct 7, 2026 | 6.42 | 6.50 | 6.30 | 6.30 | 6.30 | -3.82% | 1,750 |
| Oct 6, 2026 | 6.53 | 6.80 | 6.53 | 6.55 | 6.55 | -6.43% | 800 |
| Oct 5, 2026 | 6.38 | 7.00 | 6.38 | 7.00 | 7.00 | 13.45% | 2,200 |
| Oct 2, 2026 | 6.40 | 6.60 | 6.17 | 6.17 | 6.17 | -2.53% | 633 |
| Oct 1, 2026 | 6.41 | 6.50 | 6.32 | 6.33 | 6.33 | -3.65% | 1,165 |
| Sep 30, 2026 | 6.60 | 6.60 | 6.57 | 6.57 | 6.57 | -1.65% | 600 |
| Sep 29, 2026 | 6.56 | 6.88 | 6.46 | 6.68 | 6.68 | -0.74% | 710 |
| Sep 28, 2026 | 6.57 | 6.73 | 6.57 | 6.73 | 6.73 | -8.81% | 28 |
| Sep 25, 2026 | 7.30 | 7.38 | 7.30 | 7.38 | 7.38 | 4.83% | 129 |
| Sep 24, 2026 | 6.70 | 7.33 | 6.70 | 7.04 | 7.04 | 3.53% | 974 |
| Sep 23, 2026 | 7.27 | 7.46 | 6.80 | 6.80 | 6.80 | -9.93% | 2,364 |
| Sep 22, 2026 | 8.11 | 8.11 | 7.42 | 7.55 | 7.55 | -4.91% | 1,764 |
| Sep 21, 2026 | 8.05 | 8.25 | 7.15 | 7.94 | 7.94 | 40.53% | 25,319 |
| Sep 18, 2026 | 5.90 | 6.07 | 5.65 | 5.65 | 5.65 | -7.68% | 4,500 |
| Sep 17, 2026 | 5.60 | 6.12 | 5.60 | 6.12 | 6.12 | 12.50% | 1,802 |
| Sep 16, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.09% | - |
| Sep 15, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -1.96% | - |
| Sep 14, 2026 | 5.40 | 5.61 | 5.40 | 5.61 | 5.61 | -1.58% | 20 |
| 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 |