Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	1.37	1.53	1.26	1.40	1.40	4.48%	34,261
Jul 30, 2025	1.41	1.70	1.25	1.34	1.34	-0.74%	55,445
Jul 29, 2025	1.68	1.68	1.29	1.35	1.35	-7.53%	120,803
Jul 28, 2025	1.51	1.65	1.43	1.46	1.46	-10.43%	118,850
Jul 25, 2025	1.62	1.74	1.50	1.63	1.63	-2.40%	74,630
Jul 24, 2025	1.53	1.79	1.47	1.67	1.67	5.03%	160,415
Jul 23, 2025	1.59	1.72	1.47	1.59	1.59	8.16%	85,096
Jul 22, 2025	1.73	1.73	1.40	1.47	1.47	2.08%	261,642
Jul 21, 2025	1.57	1.79	1.31	1.44	1.44	-0.69%	317,652
Jul 18, 2025	1.27	1.60	1.15	1.45	1.45	34.26%	345,981
Jul 17, 2025	1.00	1.40	0.95	1.08	1.08	17.56%	463,222
Jul 16, 2025	0.92	1.09	0.80	0.92	0.92	17.80%	249,124
Jul 15, 2025	0.52	0.80	0.48	0.78	0.78	55.98%	454,966
Jul 14, 2025	0.52	0.55	0.48	0.50	0.50	-7.41%	11,016
Jul 11, 2025	0.52	0.58	0.51	0.54	0.54	1.77%	79,555
Jul 10, 2025	0.54	0.57	0.47	0.53	0.53	21.98%	110,693
Jul 9, 2025	0.46	0.46	0.43	0.44	0.44	-6.45%	63,863
Jul 8, 2025	0.56	0.56	0.41	0.47	0.47	-1.06%	70,777
Jul 7, 2025	0.51	0.51	0.45	0.47	0.47	-1.49%	35,908
Jul 3, 2025	0.58	0.58	0.45	0.48	0.48	-3.30%	35,207
Jul 2, 2025	0.47	0.60	0.47	0.49	0.49	15.42%	147,164
Jul 1, 2025	0.52	0.52	0.42	0.43	0.43	-6.29%	22,856
Jun 30, 2025	0.49	0.49	0.38	0.46	0.46	3.68%	156,583
Jun 27, 2025	0.50	0.51	0.39	0.44	0.44	-16.98%	145,977
Jun 26, 2025	0.44	0.63	0.42	0.53	0.53	24.41%	342,048
Jun 25, 2025	0.44	0.48	0.42	0.43	0.43	-0.93%	57,258
Jun 24, 2025	0.40	0.43	0.38	0.43	0.43	10.54%	63,851
Jun 23, 2025	0.42	0.44	0.39	0.39	0.39	-8.47%	31,946
Jun 20, 2025	0.43	0.43	0.38	0.43	0.43	6.25%	59,631
Jun 18, 2025	0.39	0.44	0.35	0.40	0.40	8.11%	42,993
Jun 17, 2025	0.45	0.45	0.36	0.37	0.37	-2.76%	270,831
Jun 16, 2025	0.30	0.51	0.30	0.38	0.38	56.91%	651,794
Jun 13, 2025	0.24	0.30	0.21	0.24	0.24	15.70%	200,892
Jun 12, 2025	0.23	0.23	0.21	0.21	0.21	-2.51%	31,968
Jun 11, 2025	0.20	0.23	0.19	0.22	0.22	1.49%	119,633
Jun 10, 2025	0.22	0.22	0.20	0.21	0.21	1.07%	50,002
Jun 9, 2025	0.21	0.23	0.19	0.21	0.21	1.75%	31,240
Jun 6, 2025	0.20	0.21	0.20	0.21	0.21	0.49%	37,428
Jun 5, 2025	0.23	0.23	0.21	0.21	0.21	-12.73%	19,995
Jun 4, 2025	0.22	0.27	0.21	0.23	0.23	6.87%	26,975
Jun 3, 2025	0.21	0.22	0.20	0.22	0.22	4.27%	56,346
Jun 2, 2025	0.20	0.21	0.19	0.21	0.21	-	18,515
May 30, 2025	0.20	0.21	0.18	0.21	0.21	10.89%	28,215
May 29, 2025	0.20	0.20	0.17	0.19	0.19	-0.26%	44,274
May 28, 2025	0.21	0.21	0.19	0.19	0.19	-4.70%	9,044
May 27, 2025	0.22	0.22	0.19	0.20	0.20	-2.25%	45,375
May 23, 2025	0.25	0.25	0.19	0.20	0.20	-9.07%	62,651
May 22, 2025	0.21	0.24	0.20	0.23	0.23	9.76%	72,303
May 21, 2025	0.19	0.22	0.19	0.21	0.21	2.45%	37,792
May 20, 2025	0.22	0.22	0.19	0.20	0.20	8.05%	46,876