Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	11.95	11.95	11.50	11.55	-	-3.75%	10,338
Feb 11, 2026	11.75	11.50	11.50	12.00	12.00	-	8
Feb 10, 2026	12.00	11.95	11.50	12.00	12.00	-	20,293
Feb 9, 2026	11.60	13.00	11.50	12.00	12.00	-2.04%	95,284
Feb 6, 2026	12.25	13.00	11.50	12.25	12.25	-	23,507
Feb 5, 2026	12.00	13.00	11.50	12.25	12.25	1.24%	16,812
Feb 4, 2026	11.50	13.00	11.25	12.10	12.10	5.22%	34,917
Feb 3, 2026	12.50	12.00	11.00	11.50	11.50	-11.54%	214,715
Feb 2, 2026	13.50	14.00	12.00	13.00	13.00	-7.14%	102,040
Jan 30, 2026	14.50	15.00	13.55	14.00	14.00	-3.45%	172,620
Jan 29, 2026	18.50	19.00	14.00	14.50	14.50	-21.62%	317,188
Jan 28, 2026	19.00	19.45	18.00	18.50	18.50	-2.63%	86,472
Jan 27, 2026	19.00	20.00	18.00	19.00	19.00	-	104,234
Jan 26, 2026	18.00	21.00	18.00	19.00	19.00	5.56%	478,438
Jan 23, 2026	18.00	19.00	17.00	18.00	18.00	-	31,430
Jan 22, 2026	18.00	19.00	17.00	18.00	18.00	-	26,657
Jan 21, 2026	18.00	19.00	17.00	18.00	18.00	-	46,330
Jan 20, 2026	18.50	20.00	17.00	18.00	18.00	-2.70%	61,402
Jan 19, 2026	19.45	20.00	18.00	18.50	18.50	-2.63%	70,545
Jan 16, 2026	20.00	21.00	18.00	19.00	19.00	-5.00%	300,139
Jan 15, 2026	18.00	21.00	18.00	20.00	20.00	9.59%	550,481
Jan 14, 2026	16.00	17.50	16.00	18.25	18.25	10.61%	278,676
Jan 13, 2026	16.00	16.50	16.03	16.50	16.50	6.45%	57,543
Jan 12, 2026	14.25	16.50	13.50	15.50	15.50	8.77%	257,536
Jan 9, 2026	13.25	15.00	13.50	14.25	14.25	7.55%	495,413
Jan 8, 2026	11.25	13.50	11.07	13.25	13.25	17.78%	422,002
Jan 7, 2026	11.25	11.47	11.47	11.25	11.25	-	22,117
Jan 6, 2026	11.25	11.48	11.03	11.25	11.25	-	14,491
Jan 5, 2026	11.48	11.50	11.03	11.25	11.25	-	34,412
Jan 2, 2026	11.25	11.48	11.48	11.25	11.25	-	2,000
Dec 31, 2025	11.00	10.85	10.85	11.25	11.25	2.27%	106
Dec 30, 2025	11.00	11.44	10.56	11.00	11.00	2.33%	46,145
Dec 29, 2025	10.75	10.98	10.68	10.75	10.75	-	331
Dec 24, 2025	10.75	10.75	10.75	10.75	10.75	-	-
Dec 23, 2025	10.75	10.53	10.53	10.75	10.75	-	3,009
Dec 22, 2025	10.75	10.53	10.53	10.75	10.75	-	1
Dec 19, 2025	10.75	11.00	10.53	10.75	10.75	-	48,268
Dec 18, 2025	10.50	10.53	10.53	10.75	10.75	2.38%	10,000
Dec 17, 2025	10.50	10.95	10.00	10.50	10.50	-	250,017
Dec 16, 2025	10.50	10.95	10.95	10.50	10.50	-	236
Dec 15, 2025	10.50	11.00	10.31	10.50	10.50	-	327,500
Dec 12, 2025	10.50	10.34	10.34	10.50	10.50	-	1,296
Dec 11, 2025	10.50	10.50	10.50	10.50	10.50	-	-
Dec 10, 2025	10.25	11.00	10.00	10.50	10.50	2.44%	280,715
Dec 9, 2025	10.25	10.50	10.10	10.25	10.25	-	1,108
Dec 8, 2025	10.25	10.25	10.25	10.25	10.25	-	-
Dec 5, 2025	10.25	10.35	10.10	10.25	10.25	-	153,932
Dec 4, 2025	10.25	10.10	10.10	10.25	10.25	-	6,604
Dec 3, 2025	10.10	10.10	10.10	10.25	10.25	-	3,000
Dec 2, 2025	10.00	10.00	10.00	10.25	10.25	2.50%	2,753