Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	2.81	2.87	2.65	2.69	-	-7.72%	14,353
Sep 25, 2026	3.00	3.07	2.80	2.92	2.92	-5.05%	33,296
Sep 24, 2026	2.80	3.25	2.80	3.07	3.07	6.78%	26,737
Sep 23, 2026	3.33	3.33	2.81	2.88	2.88	-14.05%	22,904
Sep 22, 2026	3.29	3.60	3.24	3.35	3.35	-6.56%	20,961
Sep 21, 2026	3.50	3.75	3.30	3.58	3.58	64.98%	160,333
Sep 18, 2026	2.41	2.42	2.07	2.17	2.17	-12.85%	7,630
Sep 17, 2026	2.42	2.49	2.31	2.49	2.49	6.87%	15,075
Sep 16, 2026	2.33	2.35	2.20	2.33	2.33	13.11%	11,076
Sep 15, 2026	2.10	2.14	2.04	2.06	2.06	-6.36%	9,557
Sep 14, 2026	2.19	2.21	2.08	2.20	2.20	-0.45%	13,934
Sep 11, 2026	2.33	2.33	2.19	2.21	2.21	-4.33%	2,267
Sep 10, 2026	2.41	2.41	2.31	2.31	2.31	-5.33%	4,846
Sep 9, 2026	2.49	2.49	2.30	2.44	2.44	-2.01%	10,804
Sep 8, 2026	2.42	2.60	2.42	2.49	2.49	-4.23%	9,138
Sep 4, 2026	2.56	2.65	2.55	2.60	2.60	-	8,364
Sep 3, 2026	2.62	2.70	2.55	2.60	2.60	0.19%	19,264
Sep 2, 2026	2.58	2.60	2.50	2.60	2.60	3.80%	15,355
Sep 1, 2026	2.60	2.73	2.46	2.50	2.50	-6.72%	31,666
Aug 31, 2026	2.72	2.73	2.68	2.68	2.68	-1.47%	10,856
Aug 28, 2026	3.25	3.47	2.64	2.72	2.72	-12.82%	36,187
Aug 27, 2026	3.12	3.25	3.08	3.12	3.12	0.32%	10,775
Aug 26, 2026	3.15	3.50	3.05	3.11	3.11	-2.96%	17,335
Aug 25, 2026	2.90	3.25	2.78	3.21	3.21	16.97%	69,729
Aug 24, 2026	3.38	3.38	2.72	2.74	2.74	-6.32%	19,876
Aug 21, 2026	2.80	3.10	2.60	2.93	2.93	12.93%	40,849
Aug 20, 2026	2.62	2.65	2.42	2.59	2.59	-5.82%	33,430
Aug 19, 2026	2.74	2.76	2.58	2.75	2.75	4.56%	19,224
Aug 18, 2026	2.79	2.79	2.63	2.63	2.63	-6.74%	20,778
Aug 17, 2026	2.93	2.97	2.60	2.82	2.82	-1.74%	27,800
Aug 14, 2026	2.83	2.95	2.75	2.87	2.87	2.50%	18,862
Aug 13, 2026	2.75	2.85	2.65	2.80	2.80	1.08%	27,304
Aug 12, 2026	2.77	2.77	2.50	2.77	2.77	1.84%	20,976
Aug 11, 2026	2.57	2.86	2.52	2.72	2.72	2.26%	27,965
Aug 10, 2026	2.75	2.81	2.52	2.66	2.66	0.38%	33,098
Aug 7, 2026	2.40	2.77	2.40	2.65	2.65	16.74%	46,909
Aug 6, 2026	2.20	2.39	2.14	2.27	2.27	0.89%	22,818
Aug 5, 2026	2.14	2.50	2.06	2.25	2.25	5.14%	35,890
Aug 4, 2026	2.31	2.31	2.01	2.14	2.14	3.38%	40,111
Aug 3, 2026	1.74	2.14	1.70	2.07	2.07	18.97%	44,591
Jul 31, 2026	1.84	1.86	1.61	1.74	1.74	2.96%	16,999
Jul 30, 2026	1.67	1.72	1.58	1.69	1.69	12.67%	31,299
Jul 29, 2026	1.57	1.61	1.48	1.50	1.50	-11.76%	25,273
Jul 28, 2026	1.86	1.86	1.55	1.70	1.70	-6.08%	32,023
Jul 27, 2026	1.75	1.86	1.65	1.81	1.81	7.74%	27,025
Jul 24, 2026	1.75	1.80	1.68	1.68	1.68	-8.70%	22,803
Jul 23, 2026	1.86	1.98	1.75	1.84	1.84	-12.80%	31,894
Jul 22, 2026	2.45	2.45	1.95	2.11	2.11	11.05%	27,299
Jul 21, 2026	1.82	2.01	1.70	1.90	1.90	0.01%	40,192
Jul 20, 2026	2.00	2.10	1.79	1.90	1.90	-4.04%	28,030