Core Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	800
May 12, 2026	0.63	0.63	0.63	0.63	0.63	3.28%	600
May 11, 2026	0.59	0.61	0.59	0.61	0.61	-	3,502
May 8, 2026	0.63	0.63	0.61	0.61	0.61	1.67%	5,500
May 7, 2026	0.60	0.60	0.60	0.60	0.60	9.09%	2,500
May 6, 2026	0.59	0.59	0.55	0.55	0.55	-6.78%	3,000
May 5, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	1,500
May 4, 2026	0.60	0.66	0.60	0.60	0.60	-9.09%	24,060
Apr 29, 2026	0.64	0.66	0.64	0.66	0.66	3.13%	61,000
Apr 28, 2026	0.65	0.65	0.64	0.64	0.64	4.92%	2,854
Apr 22, 2026	0.62	0.62	0.60	0.61	0.61	-4.69%	2,775
Apr 21, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	10,323
Apr 20, 2026	0.65	0.65	0.64	0.65	0.65	1.56%	3,640
Apr 17, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	38,500
Apr 16, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	20,032
Apr 14, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	45,500
Apr 13, 2026	0.62	0.63	0.62	0.63	0.63	26.00%	18,500
Apr 7, 2026	0.60	0.60	0.50	0.50	0.50	-16.67%	6,000
Apr 6, 2026	0.60	0.63	0.60	0.60	0.60	-	7,100
Apr 2, 2026	0.60	0.60	0.60	0.60	0.60	-	3,000
Mar 31, 2026	0.60	0.60	0.60	0.60	0.60	-4.76%	12,400
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	11.11%	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	21.21%	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	12.50%	79,170
Mar 2, 2026	0.67	0.68	0.67	0.67	0.67	1.01%	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