Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	9.55	10.00	9.47	9.60	-	-1.13%	3,040,704
Jun 23, 2026	9.73	10.44	9.66	9.71	9.71	-7.08%	5,394,582
Jun 22, 2026	10.36	10.60	9.96	10.45	10.45	2.96%	5,729,869
Jun 18, 2026	10.30	10.32	9.88	10.15	10.15	0.79%	3,969,749
Jun 17, 2026	9.70	10.53	9.66	10.07	10.07	5.33%	5,947,367
Jun 16, 2026	10.26	10.41	9.54	9.56	9.56	-8.78%	4,545,321
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
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