Core Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.43	0.43	0.41	0.41	0.41	-8.89%	7,000
Oct 27, 2026	0.45	0.45	0.45	0.45	0.45	-	2,000
Oct 26, 2026	0.51	0.51	0.43	0.45	0.45	-16.67%	24,500
Oct 23, 2026	0.52	0.54	0.50	0.54	0.54	-1.82%	6,500
Oct 20, 2026	0.55	0.55	0.50	0.55	0.55	-	21,500
Oct 19, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	502
Oct 16, 2026	0.56	0.56	0.56	0.56	0.56	5.66%	600
Oct 15, 2026	0.53	0.53	0.53	0.53	0.53	-7.02%	519
Oct 13, 2026	0.56	0.57	0.52	0.57	0.57	1.79%	11,518
Oct 9, 2026	0.56	0.56	0.56	0.56	0.56	-5.08%	501
Oct 8, 2026	0.57	0.59	0.57	0.59	0.59	5.36%	4,000
Oct 7, 2026	0.56	0.56	0.56	0.56	0.56	-	1,500
Oct 6, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	4,431
Oct 5, 2026	0.57	0.58	0.54	0.58	0.58	3.57%	16,550
Oct 2, 2026	0.57	0.57	0.56	0.56	0.56	-	13,500
Oct 1, 2026	0.52	0.56	0.52	0.56	0.56	7.69%	7,700
Sep 30, 2026	0.54	0.54	0.52	0.52	0.52	-5.45%	3,500
Sep 29, 2026	0.53	0.56	0.53	0.55	0.55	5.77%	74,401
Sep 28, 2026	0.54	0.55	0.52	0.52	0.52	-7.14%	3,057
Sep 25, 2026	0.54	0.56	0.51	0.56	0.56	3.70%	22,000
Sep 24, 2026	0.54	0.54	0.54	0.54	0.54	-	500
Sep 23, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	500
Sep 22, 2026	0.54	0.55	0.54	0.55	0.55	-1.79%	1,000
Sep 21, 2026	0.52	0.56	0.52	0.56	0.56	7.69%	6,600
Sep 18, 2026	0.56	0.56	0.52	0.52	0.52	-8.77%	17,000
Sep 17, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	4,000
Sep 16, 2026	0.58	0.58	0.58	0.58	0.58	-	522
Sep 15, 2026	0.61	0.61	0.58	0.58	0.58	-4.92%	19,000
Sep 14, 2026	0.61	0.61	0.61	0.61	0.61	-6.15%	1,500
Sep 11, 2026	0.65	0.65	0.60	0.65	0.65	3.17%	6,198
Sep 10, 2026	0.64	0.64	0.63	0.63	0.63	-3.08%	3,090
Sep 9, 2026	0.68	0.69	0.65	0.65	0.65	1.56%	8,500
Sep 8, 2026	0.66	0.70	0.64	0.64	0.64	-3.03%	30,338
Sep 4, 2026	0.63	0.66	0.63	0.66	0.66	4.76%	20,317
Sep 3, 2026	0.63	0.63	0.63	0.63	0.63	-	1,429
Sep 2, 2026	0.61	0.63	0.61	0.63	0.63	8.62%	1,215
Sep 1, 2026	0.58	0.58	0.57	0.58	0.58	-	10,851
Aug 31, 2026	0.58	0.58	0.58	0.58	0.58	-9.38%	1,376
Aug 28, 2026	0.59	0.64	0.59	0.64	0.64	8.47%	75,850
Aug 27, 2026	0.56	0.59	0.55	0.59	0.59	3.51%	89,700
Aug 25, 2026	0.56	0.59	0.56	0.57	0.57	5.56%	16,000
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