Core Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.55	0.55	0.54	0.54	0.54	3.85%	1,759
Aug 21, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	30,000
Aug 20, 2026	0.53	0.55	0.50	0.55	0.55	-	74,300
Aug 19, 2026	0.55	0.55	0.55	0.55	0.55	5.77%	4,000
Aug 18, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	13,801
Aug 17, 2026	0.53	0.55	0.52	0.55	0.55	5.77%	12,500
Aug 14, 2026	0.52	0.55	0.51	0.52	0.52	-	466,400
Aug 13, 2026	0.52	0.52	0.51	0.52	0.52	4.00%	8,500
Aug 12, 2026	0.50	0.50	0.50	0.50	0.50	-	8,500
Aug 11, 2026	0.49	0.50	0.40	0.50	0.50	-	59,370
Aug 10, 2026	0.51	0.51	0.50	0.50	0.50	-	17,100
Aug 7, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	1,500
Aug 5, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	1,000
Jul 31, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	4,500
Jul 30, 2026	0.51	0.51	0.51	0.51	0.51	4.08%	2,501
Jul 28, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	9,668
Jul 27, 2026	0.49	0.49	0.48	0.48	0.48	-4.00%	9,500
Jul 23, 2026	0.51	0.51	0.50	0.50	0.50	-3.85%	2,000
Jul 22, 2026	0.52	0.52	0.52	0.52	0.52	-	1,000
Jul 21, 2026	0.48	0.52	0.48	0.52	0.52	4.00%	24,500
Jul 20, 2026	0.51	0.51	0.50	0.50	0.50	-	3,000
Jul 16, 2026	0.50	0.50	0.48	0.50	0.50	-	54,726
Jul 13, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	2,000
Jul 8, 2026	0.51	0.55	0.49	0.52	0.52	-	25,500
Jul 6, 2026	0.50	0.53	0.48	0.52	0.52	4.00%	22,000
Jul 2, 2026	0.50	0.50	0.50	0.50	0.50	-	500
Jun 25, 2026	0.49	0.50	0.49	0.50	0.50	4.17%	10,001
Jun 24, 2026	0.48	0.48	0.48	0.48	0.48	-	3,700
Jun 23, 2026	0.48	0.48	0.48	0.48	0.48	-	580
Jun 22, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	2,500
Jun 16, 2026	0.51	0.51	0.47	0.47	0.47	-12.96%	4,001
Jun 15, 2026	0.54	0.54	0.54	0.54	0.54	5.88%	500
Jun 12, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	2,300
Jun 11, 2026	0.54	0.54	0.52	0.52	0.52	4.00%	6,069
Jun 10, 2026	0.58	0.62	0.50	0.50	0.50	-16.67%	42,900
Jun 9, 2026	0.60	0.60	0.60	0.60	0.60	-	2,924
Jun 5, 2026	0.63	0.63	0.60	0.60	0.60	-7.69%	6,000
Jun 4, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	18,700
Jun 3, 2026	0.67	0.68	0.66	0.66	0.66	-4.35%	11,472
Jun 2, 2026	0.69	0.69	0.69	0.69	0.69	2.99%	16,800
Jun 1, 2026	0.64	0.70	0.64	0.67	0.67	4.69%	65,063
May 29, 2026	0.64	0.64	0.64	0.64	0.64	3.23%	1,100
May 28, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	2,000
May 27, 2026	0.56	0.63	0.56	0.63	0.63	18.87%	10,000
May 26, 2026	0.56	0.59	0.53	0.53	0.53	-3.64%	18,308
May 25, 2026	0.59	0.59	0.55	0.55	0.55	-8.33%	3,000
May 22, 2026	0.61	0.63	0.60	0.60	0.60	-	20,100
May 21, 2026	0.62	0.63	0.60	0.60	0.60	-	12,000
May 20, 2026	0.62	0.62	0.60	0.60	0.60	-	4,675
May 19, 2026	0.63	0.63	0.60	0.60	0.60	-1.64%	26,901