Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	11.54	12.98	11.50	12.73	12.73	11.86%	19,987,797
Apr 29, 2026	12.14	12.28	11.05	11.38	11.38	-4.05%	16,841,631
Apr 28, 2026	12.92	13.58	11.83	11.86	11.86	-17.92%	33,891,345
Apr 27, 2026	12.43	14.51	11.56	14.45	14.45	25.54%	46,383,879
Apr 24, 2026	11.28	11.68	10.52	11.51	11.51	8.18%	13,778,903
Apr 23, 2026	11.39	11.63	10.38	10.64	10.64	-10.29%	12,436,009
Apr 22, 2026	10.94	11.86	10.78	11.86	11.86	14.70%	18,408,566
Apr 21, 2026	11.54	11.55	10.34	10.34	10.34	-13.40%	25,024,682
Apr 20, 2026	13.00	13.68	11.53	11.94	11.94	-4.94%	25,650,520
Apr 17, 2026	11.31	13.75	11.15	12.56	12.56	35.49%	73,669,816
Apr 16, 2026	9.15	9.38	8.75	9.27	9.27	4.27%	9,159,474
Apr 15, 2026	8.89	9.35	8.69	8.89	8.89	1.14%	9,057,147
Apr 14, 2026	9.52	9.68	8.68	8.79	8.79	-2.44%	7,939,609
Apr 13, 2026	8.51	9.12	8.31	9.01	9.01	1.58%	6,181,753
Apr 10, 2026	8.97	10.10	8.79	8.87	8.87	1.14%	10,348,316
Apr 9, 2026	8.44	9.15	8.35	8.77	8.77	1.86%	7,793,251
Apr 8, 2026	8.82	9.00	8.33	8.61	8.61	10.67%	8,527,719
Apr 7, 2026	8.02	8.07	7.52	7.78	7.78	-3.95%	7,142,513
Apr 6, 2026	8.43	8.55	8.09	8.10	8.10	-3.57%	4,971,777
Apr 2, 2026	7.74	8.78	7.63	8.40	8.40	1.08%	7,692,331
Apr 1, 2026	8.24	9.12	8.20	8.31	8.31	4.66%	13,403,363
Mar 31, 2026	6.87	8.06	6.86	7.94	7.94	19.04%	9,466,493
Mar 30, 2026	7.20	7.27	6.54	6.67	6.67	-5.26%	6,333,574
Mar 27, 2026	7.33	7.36	7.03	7.04	7.04	-5.25%	4,448,910
Mar 26, 2026	7.75	7.78	7.41	7.43	7.43	-6.19%	5,283,827
Mar 25, 2026	8.27	8.53	7.83	7.92	7.92	-0.88%	4,971,880
Mar 24, 2026	8.02	8.39	7.86	7.99	7.99	-3.27%	5,162,875
Mar 23, 2026	7.91	8.42	7.62	8.26	8.26	6.99%	9,044,656
Mar 20, 2026	8.45	8.48	7.59	7.72	7.72	-8.20%	9,992,017
Mar 19, 2026	8.35	8.51	8.00	8.41	8.41	-3.56%	6,038,181
Mar 18, 2026	8.99	8.99	8.71	8.72	8.72	-4.91%	4,732,434
Mar 17, 2026	9.03	9.34	8.95	9.17	9.17	0.44%	4,492,765
Mar 16, 2026	9.20	9.55	8.77	9.13	9.13	0.88%	7,619,695
Mar 13, 2026	9.40	9.68	8.90	9.05	9.05	-2.90%	5,548,965
Mar 12, 2026	9.50	9.57	9.08	9.32	9.32	-3.92%	5,421,511
Mar 11, 2026	9.94	10.23	9.31	9.70	9.70	-3.87%	8,291,296
Mar 10, 2026	9.00	10.45	8.91	10.09	10.09	12.86%	13,971,189
Mar 9, 2026	8.51	9.00	8.27	8.94	8.94	1.59%	7,377,779
Mar 6, 2026	9.37	9.81	8.80	8.80	8.80	-8.62%	7,323,224
Mar 5, 2026	9.96	10.25	9.28	9.63	9.63	-3.89%	7,124,666