Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	7.89	8.03	7.63	7.89	-	5.84%	3,667,239
Jul 13, 2026	7.78	7.78	7.30	7.45	7.45	-6.29%	5,282,672
Jul 10, 2026	8.51	8.55	7.93	7.95	7.95	-6.14%	4,323,680
Jul 9, 2026	8.45	8.67	8.35	8.47	8.47	0.24%	7,549,725
Jul 8, 2026	8.44	8.75	7.97	8.45	8.45	-3.43%	5,617,842
Jul 7, 2026	9.07	9.12	8.42	8.75	8.75	-5.51%	7,692,926
Jul 6, 2026	9.70	10.03	9.26	9.26	9.26	-3.14%	4,171,590
Jul 2, 2026	9.87	10.35	9.50	9.56	9.56	-2.94%	3,779,873
Jul 1, 2026	10.18	10.24	9.85	9.85	9.85	-3.90%	3,229,610
Jun 30, 2026	10.36	10.40	10.07	10.25	10.25	-0.19%	3,784,848
Jun 29, 2026	9.86	10.27	9.75	10.27	10.27	2.80%	4,519,953
Jun 26, 2026	9.14	10.03	8.98	9.99	9.99	7.88%	7,322,684
Jun 25, 2026	9.45	9.50	8.78	9.26	9.26	-0.96%	4,316,064
Jun 24, 2026	9.55	10.00	9.19	9.35	9.35	-3.71%	4,557,093
Jun 23, 2026	9.73	10.44	9.66	9.71	9.71	-7.08%	5,485,656
Jun 22, 2026	10.36	10.60	9.96	10.45	10.45	2.96%	5,801,887
Jun 18, 2026	10.30	10.32	9.88	10.15	10.15	0.79%	4,102,085
Jun 17, 2026	9.70	10.53	9.66	10.07	10.07	5.33%	5,987,124
Jun 16, 2026	10.26	10.41	9.54	9.56	9.56	-8.78%	4,565,634
Jun 15, 2026	10.33	10.65	10.21	10.48	10.48	5.86%	4,613,863
Jun 12, 2026	9.80	9.96	9.46	9.90	9.90	1.64%	4,061,499
Jun 11, 2026	9.12	9.91	9.07	9.74	9.74	6.22%	3,876,468
Jun 10, 2026	9.26	9.70	9.14	9.17	9.17	-2.55%	3,976,370
Jun 9, 2026	10.11	10.19	9.00	9.41	9.41	-6.92%	6,333,758
Jun 8, 2026	10.01	10.21	9.69	10.11	10.11	3.80%	4,828,672
Jun 5, 2026	10.60	10.63	9.50	9.74	9.74	-11.21%	9,248,694
Jun 4, 2026	10.74	11.04	10.53	10.97	10.97	-0.36%	4,147,521
Jun 3, 2026	11.72	12.04	10.90	11.01	11.01	-8.33%	10,327,600
Jun 2, 2026	12.08	12.60	11.80	12.01	12.01	-1.31%	9,918,735
Jun 1, 2026	11.02	12.41	10.66	12.17	12.17	8.66%	13,826,743
May 29, 2026	11.80	11.84	11.05	11.20	11.20	-3.53%	7,823,445
May 28, 2026	11.38	12.11	11.16	11.61	11.61	0.26%	10,439,123
May 27, 2026	11.47	11.74	11.08	11.58	11.58	-1.36%	6,646,719
May 26, 2026	11.22	12.00	10.93	11.74	11.74	6.92%	11,949,330
May 22, 2026	11.24	11.83	10.85	10.98	10.98	-1.44%	10,148,741
May 21, 2026	11.36	11.55	10.90	11.14	11.14	3.63%	11,999,852
May 20, 2026	10.03	10.98	9.84	10.75	10.75	9.69%	9,471,199
May 19, 2026	10.14	10.26	9.71	9.80	9.80	-6.76%	7,324,654
May 18, 2026	11.11	11.23	10.13	10.51	10.51	-5.99%	7,836,546
May 15, 2026	11.15	11.84	10.94	11.18	11.18	-3.62%	7,981,259
May 14, 2026	11.25	11.99	10.67	11.60	11.60	1.22%	10,063,406
May 13, 2026	11.67	12.10	11.33	11.46	11.46	-3.13%	9,015,462
May 12, 2026	11.85	12.54	11.34	11.83	11.83	-2.15%	9,374,104
May 11, 2026	12.00	12.95	11.44	12.09	12.09	-3.51%	12,557,595
May 8, 2026	13.02	13.38	12.34	12.53	12.53	-2.49%	10,623,921
May 7, 2026	13.97	13.98	12.54	12.85	12.85	-7.75%	14,402,338
May 6, 2026	13.56	14.27	12.98	13.93	13.93	4.66%	18,405,217
May 5, 2026	13.38	14.08	12.98	13.31	13.31	3.10%	19,720,587
May 4, 2026	13.13	13.96	12.63	12.91	12.91	3.78%	24,660,473
May 1, 2026	12.52	12.84	11.90	12.44	12.44	-2.28%	13,878,469