-
5 DAY PERFORMANCE
-4.94% -
1 MONTH PERFORMANCE
-14.86% -
3 MONTH PERFORMANCE
-40.58% -
6 MONTH PERFORMANCE
-46.16%
Critical Metals Corp. Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $5.92 | $5.91 (-0.17%) | $5.98 | $5.61 | 20,322 | $478.68 M |
| 11/15/2024 | $6.19 | $5.90 (-4.68%) | $6.20 | $5.74 | 14,321 | $477.87 M |
| 11/14/2024 | $6.38 | $6.03 (-5.49%) | $6.46 | $5.75 | 14,500 | $488.39 M |
| 11/13/2024 | $6.57 | $6.27 (-4.57%) | $6.57 | $6.27 | 12,300 | $50.78 M |
| 11/12/2024 | $7.00 | $6.47 (-7.57%) | $7.00 | $6.47 | 14,600 | $52.40 M |
| 11/11/2024 | $7.00 | $6.99 (-0.14%) | $7.00 | $6.82 | 12,906 | $56.61 M |
| 11/08/2024 | $6.79 | $6.96 (2.5%) | $7.00 | $6.76 | 11,918 | $56.37 M |
| 11/07/2024 | $6.96 | $6.82 (-2.01%) | $7.18 | $6.78 | 14,700 | $55.24 M |
| 11/06/2024 | $6.82 | $6.98 (2.35%) | $7.07 | $6.25 | 30,700 | $56.53 M |
| 11/05/2024 | $6.39 | $6.46 (1.1%) | $6.49 | $6.24 | 6,700 | $52.32 M |
| 11/04/2024 | $6.30 | $6.25 (-0.79%) | $6.32 | $6.20 | 6,900 | $50.62 M |
| 11/01/2024 | $6.13 | $6.30 (2.77%) | $6.30 | $6.07 | 6,000 | $51.03 M |
| 10/31/2024 | $6.47 | $6.18 (-4.48%) | $6.47 | $5.95 | 12,700 | $50.05 M |
| 10/30/2024 | $6.55 | $6.47 (-1.22%) | $6.80 | $6.47 | 14,432 | $52.40 M |
| 10/29/2024 | $6.43 | $6.30 (-2.02%) | $6.57 | $6.24 | 7,407 | $51.03 M |
| 10/28/2024 | $6.42 | $6.23 (-2.96%) | $6.42 | $6.11 | 18,200 | $50.46 M |
| 10/25/2024 | $6.59 | $6.26 (-5.01%) | $6.71 | $6.26 | 8,137 | $50.70 M |
| 10/24/2024 | $6.34 | $6.52 (2.84%) | $6.59 | $6.13 | 21,700 | $52.81 M |
| 10/23/2024 | $6.49 | $6.44 (-0.77%) | $6.50 | $6.02 | 10,146 | $52.16 M |
| 10/22/2024 | $6.85 | $6.50 (-5.11%) | $6.85 | $6.34 | 19,614 | $52.65 M |
| 10/21/2024 | $7.14 | $6.75 (-5.46%) | $7.14 | $6.75 | 7,100 | $54.67 M |
| 10/18/2024 | $7.02 | $7.00 (-0.28%) | $7.25 | $7.00 | 6,300 | $56.70 M |
| 10/17/2024 | $7.10 | $7.02 (-1.13%) | $7.25 | $6.75 | 16,900 | $56.86 M |
| 10/16/2024 | $6.86 | $7.03 (2.48%) | $7.03 | $6.82 | 8,000 | $56.94 M |
| 10/15/2024 | $6.72 | $6.86 (2.08%) | $6.90 | $6.70 | 7,309 | $55.56 M |
| 10/14/2024 | $6.94 | $6.71 (-3.31%) | $6.94 | $6.61 | 10,500 | $54.35 M |
| 10/11/2024 | $6.90 | $6.84 (-0.87%) | $6.90 | $6.70 | 4,134 | $55.40 M |
| 10/10/2024 | $6.71 | $6.70 (-0.15%) | $6.86 | $6.70 | 5,600 | $54.27 M |
| 10/09/2024 | $7.00 | $6.81 (-2.71%) | $7.00 | $6.70 | 10,200 | $55.16 M |
| 10/08/2024 | $6.73 | $6.91 (2.67%) | $7.00 | $6.73 | 4,100 | $55.97 M |
| 10/07/2024 | $7.14 | $6.73 (-5.74%) | $7.15 | $6.70 | 16,200 | $54.51 M |
| 10/04/2024 | $6.73 | $6.96 (3.42%) | $6.99 | $6.73 | 4,595 | $56.37 M |
| 10/03/2024 | $6.80 | $6.70 (-1.47%) | $6.95 | $6.70 | 5,902 | $54.27 M |
| 10/02/2024 | $6.83 | $6.80 (-0.44%) | $7.11 | $6.80 | 8,920 | $55.08 M |
| 10/01/2024 | $7.11 | $6.92 (-2.67%) | $7.15 | $6.92 | 12,973 | $56.05 M |
| 09/30/2024 | $7.14 | $7.44 (4.2%) | $7.48 | $7.12 | 15,834 | $60.26 M |
| 09/27/2024 | $6.82 | $7.29 (6.89%) | $7.50 | $6.82 | 12,500 | $59.04 M |
| 09/26/2024 | $6.61 | $6.98 (5.6%) | $7.39 | $6.61 | 10,600 | $56.53 M |
| 09/25/2024 | $7.25 | $6.54 (-9.79%) | $7.75 | $6.50 | 43,047 | $52.97 M |
| 09/24/2024 | $7.14 | $7.13 (-0.14%) | $7.14 | $7.10 | 3,400 | $57.75 M |
| 09/23/2024 | $7.32 | $7.10 (-3.01%) | $7.32 | $7.01 | 5,608 | $57.51 M |
| 09/20/2024 | $7.72 | $7.00 (-9.33%) | $7.73 | $7.00 | 32,339 | $56.70 M |
| 09/19/2024 | $7.52 | $7.71 (2.53%) | $7.71 | $7.17 | 9,500 | $62.45 M |
| 09/18/2024 | $7.34 | $7.14 (-2.72%) | $7.55 | $7.14 | 11,100 | $57.83 M |
| 09/17/2024 | $7.75 | $7.47 (-3.61%) | $7.75 | $7.38 | 13,500 | $60.50 M |
| 09/16/2024 | $7.52 | $7.45 (-0.93%) | $7.78 | $7.39 | 13,800 | $60.34 M |
| 09/13/2024 | $7.44 | $7.57 (1.75%) | $8.31 | $7.43 | 13,200 | $61.31 M |
| 09/12/2024 | $6.51 | $7.10 (9.06%) | $7.51 | $6.51 | 16,500 | $57.51 M |
| 09/11/2024 | $6.26 | $6.52 (4.15%) | $6.95 | $6.13 | 8,732 | $52.81 M |
| 09/10/2024 | $6.69 | $6.49 (-2.99%) | $6.75 | $6.49 | 17,800 | $52.57 M |
| 09/09/2024 | $7.29 | $6.68 (-8.37%) | $7.54 | $6.60 | 18,100 | $54.10 M |
| 09/06/2024 | $7.69 | $7.35 (-4.42%) | $7.85 | $7.29 | 26,200 | $59.53 M |
| 09/05/2024 | $7.87 | $7.76 (-1.4%) | $8.43 | $7.76 | 10,316 | $62.85 M |
| 09/04/2024 | $8.31 | $7.95 (-4.33%) | $8.31 | $7.91 | 16,723 | $64.39 M |
| 09/03/2024 | $8.32 | $8.05 (-3.25%) | $8.40 | $8.05 | 12,732 | $65.20 M |
| 08/30/2024 | $8.65 | $8.38 (-3.12%) | $8.65 | $8.38 | 9,740 | $67.87 M |
| 08/29/2024 | $8.21 | $8.65 (5.36%) | $8.88 | $8.21 | 11,348 | $70.06 M |
| 08/28/2024 | $8.75 | $8.32 (-4.91%) | $8.78 | $8.25 | 12,400 | $67.39 M |
| 08/27/2024 | $8.75 | $8.70 (-0.57%) | $8.99 | $8.70 | 11,202 | $70.46 M |
| 08/26/2024 | $9.20 | $8.80 (-4.35%) | $9.20 | $8.80 | 12,400 | $71.27 M |
| 08/23/2024 | $9.65 | $9.20 (-4.66%) | $9.65 | $9.00 | 20,400 | $74.51 M |
| 08/22/2024 | $9.55 | $9.53 (-0.21%) | $9.65 | $9.45 | 8,448 | $77.19 M |
| 08/21/2024 | $9.81 | $9.68 (-1.33%) | $9.81 | $9.54 | 8,117 | $78.40 M |
| 08/20/2024 | $9.73 | $9.85 (1.23%) | $9.85 | $9.69 | 4,346 | $79.78 M |
| 08/19/2024 | $10.15 | $9.96 (-1.87%) | $10.15 | $9.71 | 7,600 | $80.67 M |