Core Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	1.83	1.83	1.51	1.83	1.83	-	21,152
Jan 22, 2026	2.20	2.22	1.83	1.83	1.83	-8.50%	30,365
Jan 21, 2026	1.30	2.22	1.30	2.00	2.00	57.48%	147,747
Jan 20, 2026	1.39	1.64	1.27	1.27	1.27	-4.51%	19,432
Jan 19, 2026	0.99	1.33	0.99	1.33	1.33	41.49%	39,850
Jan 15, 2026	0.94	0.94	0.94	0.94	0.94	-9.62%	1,090
Jan 14, 2026	0.90	1.15	0.90	1.04	1.04	4.00%	2,100
Jan 13, 2026	0.89	1.00	0.89	1.00	1.00	13.64%	35,150
Jan 12, 2026	0.78	0.88	0.78	0.88	0.88	11.39%	28,675
Jan 9, 2026	0.65	0.79	0.65	0.79	0.79	36.21%	29,347
Jan 8, 2026	0.55	0.67	0.55	0.58	0.58	-12.12%	14,550
Jan 2, 2026	0.66	0.66	0.66	0.66	0.66	-	500
Dec 31, 2025	0.66	0.66	0.66	0.66	0.66	4.76%	500
Dec 24, 2025	0.63	0.63	0.63	0.63	0.63	-4.55%	1,795
Dec 23, 2025	0.65	0.66	0.65	0.66	0.66	8.20%	2,500
Dec 22, 2025	0.60	0.61	0.60	0.61	0.61	22.00%	13,000
Dec 17, 2025	0.50	0.50	0.50	0.50	0.50	-16.67%	591
Dec 15, 2025	0.51	0.60	0.51	0.60	0.60	17.65%	2,000
Dec 12, 2025	0.51	0.51	0.51	0.51	0.51	3.03%	1,000
Dec 10, 2025	0.61	0.61	0.50	0.50	0.50	-18.85%	5,828
Dec 4, 2025	0.61	0.61	0.61	0.61	0.61	-	2,480
Dec 3, 2025	0.61	0.61	0.61	0.61	0.61	7.02%	2,083
Nov 20, 2025	0.57	0.57	0.57	0.57	0.57	9.62%	12,500
Nov 19, 2025	0.50	0.52	0.50	0.52	0.52	-10.34%	310,500
Nov 17, 2025	0.48	0.58	0.48	0.58	0.58	11.54%	3,104
Nov 7, 2025	0.52	0.52	0.52	0.52	0.52	-5.45%	2,000
Nov 6, 2025	0.55	0.55	0.55	0.55	0.55	-	6,500
Nov 3, 2025	0.54	0.55	0.54	0.55	0.55	25.00%	13,500
Oct 30, 2025	0.46	0.55	0.43	0.44	0.44	-3.30%	39,840
Oct 29, 2025	0.46	0.46	0.46	0.46	0.46	-12.50%	2,000
Oct 20, 2025	0.52	0.52	0.52	0.52	0.52	-	877
Oct 17, 2025	0.52	0.52	0.52	0.52	0.52	-	500
Oct 15, 2025	0.52	0.52	0.52	0.52	0.52	-	2,000
Oct 14, 2025	0.50	0.52	0.50	0.52	0.52	20.93%	3,100
Oct 10, 2025	0.45	0.45	0.43	0.43	0.43	-14.00%	5,500
Oct 8, 2025	0.52	0.52	0.50	0.50	0.50	16.28%	1,662
Oct 7, 2025	0.43	0.52	0.40	0.43	0.43	-17.31%	12,000
Oct 6, 2025	0.50	0.52	0.50	0.52	0.52	5.05%	2,262
Oct 2, 2025	0.49	0.50	0.49	0.50	0.50	15.12%	15,500
Sep 23, 2025	0.43	0.43	0.43	0.43	0.43	-5.49%	1,000
Sep 19, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	10,500
Sep 18, 2025	0.46	0.46	0.46	0.46	0.46	2.22%	1,380
Sep 15, 2025	0.46	0.46	0.45	0.45	0.45	-	2,750
Sep 11, 2025	0.45	0.45	0.43	0.45	0.45	7.14%	5,100
Aug 27, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	7,000
Aug 25, 2025	0.41	0.41	0.41	0.41	0.41	-5.75%	3,000
Aug 20, 2025	0.40	0.44	0.40	0.44	0.44	35.94%	8,500
Jul 29, 2025	0.33	0.33	0.32	0.32	0.32	-	6,000
Jul 24, 2025	0.40	0.40	0.32	0.32	0.32	-13.51%	8,700