Core Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.63	0.63	0.63	0.63	0.63	5.00%	1,002
Mar 26, 2026	0.60	0.60	0.60	0.60	0.60	-	4,000
Mar 24, 2026	0.62	0.63	0.58	0.60	0.60	-	121,600
Mar 20, 2026	0.60	0.60	0.60	0.60	0.60	-	72,310
Mar 19, 2026	0.62	0.62	0.60	0.60	0.60	-9.09%	12,000
Mar 18, 2026	0.60	0.66	0.60	0.66	0.66	10.00%	28,045
Mar 17, 2026	0.66	0.66	0.60	0.60	0.60	-4.76%	30,150
Mar 16, 2026	0.75	0.75	0.60	0.63	0.63	-5.50%	26,126
Mar 11, 2026	0.67	0.67	0.66	0.67	0.67	11.12%	18,945
Mar 10, 2026	0.60	0.60	0.60	0.60	0.60	9.09%	300
Mar 9, 2026	0.67	0.67	0.55	0.55	0.55	-17.50%	9,999
Mar 6, 2026	0.61	0.67	0.61	0.67	0.67	21.22%	111,000
Mar 5, 2026	0.62	0.62	0.55	0.55	0.55	-17.50%	20,400
Mar 4, 2026	0.74	0.74	0.67	0.67	0.67	-11.11%	140,892
Mar 3, 2026	0.71	0.75	0.66	0.75	0.75	12.49%	79,170
Mar 2, 2026	0.67	0.68	0.67	0.67	0.67	1.02%	2,766
Feb 27, 2026	0.67	0.67	0.66	0.66	0.66	-1.00%	1,275
Feb 26, 2026	0.67	0.67	0.67	0.67	0.67	-	1,863
Feb 25, 2026	0.64	0.73	0.62	0.67	0.67	8.11%	82,686
Feb 24, 2026	0.62	0.74	0.62	0.62	0.62	-3.14%	94,395
Feb 23, 2026	0.72	0.73	0.64	0.64	0.64	3.24%	50,463
Feb 20, 2026	0.59	0.66	0.59	0.62	0.62	2.78%	65,649
Feb 19, 2026	0.58	0.63	0.58	0.60	0.60	11.79%	78,354
Feb 18, 2026	0.58	0.59	0.54	0.54	0.54	1.90%	12,000
Feb 17, 2026	0.52	0.53	0.52	0.53	0.53	-9.70%	2,160
Feb 13, 2026	0.56	0.58	0.56	0.58	0.58	16.66%	12,600
Feb 12, 2026	0.50	0.50	0.50	0.50	0.50	-3.23%	15,015
Feb 11, 2026	0.60	0.60	0.52	0.52	0.52	-12.91%	7,560
Feb 9, 2026	0.56	0.59	0.56	0.59	0.59	0.56%	35,130
Feb 6, 2026	0.56	0.59	0.56	0.59	0.59	22.08%	5,103
Feb 5, 2026	0.58	0.58	0.45	0.48	0.48	-19.45%	38,250
Feb 4, 2026	0.58	0.62	0.58	0.60	0.60	5.88%	35,199
Feb 3, 2026	0.57	0.58	0.57	0.57	0.57	21.43%	40,209
Jan 30, 2026	0.51	0.51	0.47	0.47	0.47	-15.15%	28,989
Jan 29, 2026	0.59	0.59	0.55	0.55	0.55	-10.32%	6,978
Jan 28, 2026	0.60	0.61	0.60	0.61	0.61	2.22%	16,290
Jan 27, 2026	0.63	0.63	0.60	0.60	0.60	1.13%	1,569
Jan 26, 2026	0.58	0.60	0.54	0.59	0.59	-2.74%	25,890
Jan 23, 2026	0.61	0.61	0.50	0.61	0.61	-	63,456
Jan 22, 2026	0.73	0.74	0.61	0.61	0.61	-8.50%	91,095
Jan 21, 2026	0.43	0.74	0.43	0.67	0.67	57.50%	443,241
Jan 20, 2026	0.46	0.55	0.42	0.42	0.42	-4.51%	58,296
Jan 19, 2026	0.33	0.44	0.33	0.44	0.44	41.49%	119,550
Jan 15, 2026	0.31	0.31	0.31	0.31	0.31	-9.63%	3,270
Jan 14, 2026	0.30	0.38	0.30	0.35	0.35	4.02%	6,300
Jan 13, 2026	0.30	0.33	0.30	0.33	0.33	13.64%	105,450
Jan 12, 2026	0.26	0.29	0.26	0.29	0.29	11.39%	86,025
Jan 9, 2026	0.22	0.26	0.22	0.26	0.26	36.21%	88,041
Jan 8, 2026	0.18	0.22	0.18	0.19	0.19	-12.14%	43,650
Jan 2, 2026	0.22	0.22	0.22	0.22	0.22	-	1,500