Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	9.40	9.68	8.90	9.05	9.05	-2.90%	5,515,158
Mar 12, 2026	9.50	9.57	9.08	9.32	9.32	-3.92%	5,397,234
Mar 11, 2026	9.94	10.23	9.31	9.70	9.70	-3.87%	8,225,903
Mar 10, 2026	9.00	10.45	8.91	10.09	10.09	12.86%	13,851,390
Mar 9, 2026	8.51	9.00	8.27	8.94	8.94	1.59%	7,305,728
Mar 6, 2026	9.37	9.81	8.80	8.80	8.80	-8.62%	7,216,939
Mar 5, 2026	9.96	10.25	9.28	9.63	9.63	-3.89%	7,093,376
Mar 4, 2026	10.03	10.30	9.83	10.02	10.02	2.24%	4,622,682
Mar 3, 2026	10.13	10.26	9.31	9.80	9.80	-9.43%	7,678,516
Mar 2, 2026	9.72	11.13	9.60	10.82	10.82	6.60%	8,317,913
Feb 27, 2026	10.55	10.64	9.77	10.15	10.15	-6.71%	6,081,845
Feb 26, 2026	10.37	11.13	10.25	10.88	10.88	1.12%	7,196,277
Feb 25, 2026	10.93	11.27	10.57	10.76	10.76	0.28%	8,611,726
Feb 24, 2026	10.05	11.45	9.94	10.73	10.73	4.07%	14,480,956
Feb 23, 2026	9.03	10.35	8.74	10.31	10.31	13.80%	11,553,363
Feb 20, 2026	9.32	9.58	8.88	9.06	9.06	-3.62%	6,034,286
Feb 19, 2026	9.16	9.51	8.75	9.40	9.40	1.08%	5,269,478
Feb 18, 2026	9.20	9.77	9.00	9.30	9.30	-0.32%	6,239,541
Feb 17, 2026	9.13	9.50	8.62	9.33	9.33	0.97%	7,544,728
Feb 13, 2026	9.96	10.10	9.18	9.24	9.24	-6.00%	8,889,157
Feb 12, 2026	10.50	10.61	9.65	9.83	9.83	-8.39%	9,034,767
Feb 11, 2026	11.43	11.62	10.41	10.73	10.73	-2.45%	8,311,032
Feb 10, 2026	12.08	12.38	10.97	11.00	11.00	-8.10%	9,246,668
Feb 9, 2026	10.80	12.18	10.20	11.97	11.97	8.57%	13,857,823
Feb 6, 2026	11.20	11.27	10.39	11.03	11.03	3.42%	16,637,354
Feb 5, 2026	12.52	12.78	10.55	10.66	10.66	-18.19%	19,599,049
Feb 4, 2026	14.78	14.85	12.62	13.03	13.03	-13.94%	18,524,979
Feb 3, 2026	13.45	15.40	13.30	15.14	15.14	20.25%	24,641,660
Feb 2, 2026	13.85	14.92	12.47	12.59	12.59	-4.40%	22,235,899
Jan 30, 2026	14.05	15.10	13.06	13.17	13.17	-6.00%	17,505,744
Jan 29, 2026	15.74	15.85	13.91	14.01	14.01	-17.88%	27,235,475
Jan 28, 2026	17.96	18.11	17.00	17.06	17.06	-6.62%	17,423,094
Jan 27, 2026	17.66	18.85	16.20	18.27	18.27	-0.16%	28,008,442
Jan 26, 2026	21.81	21.86	17.60	18.30	18.30	-11.25%	34,802,851
Jan 23, 2026	18.55	20.74	16.89	20.62	20.62	11.70%	43,971,837
Jan 22, 2026	15.74	20.00	15.25	18.46	18.46	20.89%	48,380,091
Jan 21, 2026	17.44	18.60	14.53	15.27	15.27	-11.07%	41,966,184
Jan 20, 2026	18.90	19.15	16.20	17.17	17.17	-2.72%	33,626,850
Jan 16, 2026	17.28	18.13	15.69	17.65	17.65	2.32%	20,273,825
Jan 15, 2026	16.98	18.01	16.41	17.25	17.25	-3.77%	29,106,682
Jan 14, 2026	13.74	19.05	13.27	17.93	17.93	32.58%	59,987,852
Jan 13, 2026	14.35	14.69	13.27	13.52	13.52	-8.40%	18,273,227
Jan 12, 2026	16.36	16.44	13.74	14.76	14.76	-1.44%	29,892,489
Jan 9, 2026	14.28	16.27	13.70	14.98	14.98	11.17%	30,261,259
Jan 8, 2026	12.61	15.20	12.27	13.47	13.47	-2.04%	31,058,796
Jan 7, 2026	12.33	13.98	12.23	13.75	13.75	16.43%	47,369,616
Jan 6, 2026	10.23	12.00	9.83	11.81	11.81	25.64%	29,350,811
Jan 5, 2026	8.69	9.90	8.68	9.40	9.40	15.76%	15,361,074
Jan 2, 2026	7.10	8.48	7.09	8.12	8.12	17.00%	9,641,403
Dec 31, 2025	6.88	6.97	6.75	6.94	6.94	0.43%	4,017,832