5 DAY PERFORMANCE
-21.74%
1 MONTH PERFORMANCE
-48.67%
3 MONTH PERFORMANCE
-24.71%
6 MONTH PERFORMANCE
-15.60%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+206.67%
Critical Metals Corp. Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.23 | $0.27 (20%) | $0.28 | $0.23 | 43,758 | $15.14 M |
| 03/11/2025 | $0.25 | $0.24 (-4.34%) | $0.30 | $0.23 | 45,237 | $13.10 M |
| 03/10/2025 | $0.27 | $0.19 (-30.29%) | $0.27 | $0.19 | 24,056 | $10.28 M |
| 03/07/2025 | $0.30 | $0.29 (-2.03%) | $0.31 | $0.26 | 18,879 | $15.89 M |
| 03/06/2025 | $0.30 | $0.30 (-0.17%) | $0.32 | $0.29 | 13,552 | $16.21 M |
| 03/05/2025 | $0.27 | $0.32 (18.52%) | $0.34 | $0.26 | 38,823 | $17.30 M |
| 03/04/2025 | $0.22 | $0.26 (19.49%) | $0.27 | $0.17 | 67,364 | $14.06 M |
| 03/03/2025 | $0.20 | $0.19 (-4.3%) | $0.21 | $0.16 | 32,988 | $10.35 M |
| 02/28/2025 | $0.21 | $0.19 (-7.32%) | $0.23 | $0.16 | 59,544 | $10.27 M |
| 02/27/2025 | $0.18 | $0.18 (0%) | $0.24 | $0.17 | 156,823 | $9.73 M |
| 02/26/2025 | $0.14 | $0.18 (25%) | $0.18 | $0.14 | 158,700 | $9.46 M |
| 02/25/2025 | $0.14 | $0.13 (-10.64%) | $0.16 | $0.12 | 77,138 | $6.76 M |
| 02/24/2025 | $0.16 | $0.14 (-10.32%) | $0.20 | $0.13 | 65,392 | $7.51 M |
| 02/21/2025 | $0.20 | $0.15 (-23.88%) | $0.21 | $0.15 | 116,491 | $8.23 M |
| 02/20/2025 | $0.21 | $0.21 (0.62%) | $0.23 | $0.16 | 180,378 | $11.42 M |
| 02/19/2025 | $0.20 | $0.24 (18.07%) | $0.24 | $0.16 | 131,405 | $12.89 M |
| 02/18/2025 | $0.34 | $0.20 (-41.21%) | $0.34 | $0.15 | 332,027 | $10.81 M |
| 02/14/2025 | $0.35 | $0.35 (0%) | $0.37 | $0.22 | 184,320 | $18.92 M |
| 02/13/2025 | $0.40 | $0.33 (-16.53%) | $0.47 | $0.33 | 77,647 | $18.05 M |
| 02/12/2025 | $0.44 | $0.45 (0.83%) | $0.45 | $0.44 | 2,548 | $24.22 M |
| 02/11/2025 | $0.45 | $0.44 (-2.22%) | $0.46 | $0.44 | 118,897 | $23.79 M |
| 02/10/2025 | $0.37 | $0.45 (21.62%) | $0.50 | $0.37 | 341,541 | $24.33 M |
| 02/07/2025 | $0.38 | $0.32 (-15.26%) | $0.50 | $0.32 | 115,784 | $17.41 M |
| 02/06/2025 | $0.60 | $0.35 (-42.5%) | $0.62 | $0.31 | 144,011 | $18.65 M |
| 02/05/2025 | $0.57 | $0.64 (11.73%) | $0.65 | $0.52 | 48,514 | $34.60 M |
| 02/04/2025 | $0.43 | $0.43 (0.23%) | $0.60 | $0.43 | 50,913 | $23.25 M |
| 02/03/2025 | $0.47 | $0.46 (-4.01%) | $0.50 | $0.45 | 8,254 | $24.60 M |
| 01/31/2025 | $0.49 | $0.49 (0.99%) | $0.49 | $0.48 | 2,108 | $26.48 M |
| 01/30/2025 | $0.41 | $0.45 (9.76%) | $0.60 | $0.41 | 22,695 | $24.33 M |
| 01/29/2025 | $0.55 | $0.50 (-8.56%) | $0.55 | $0.42 | 6,380 | $27.03 M |
| 01/28/2025 | $0.39 | $0.52 (32.31%) | $0.55 | $0.34 | 30,042 | $27.89 M |
| 01/27/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 5,832 | $21.62 M |
| 01/24/2025 | $0.45 | $0.41 (-9.79%) | $0.45 | $0.40 | 10,794 | $22.16 M |
| 01/23/2025 | $0.57 | $0.42 (-26.25%) | $0.57 | $0.41 | 34,377 | $22.73 M |
| 01/22/2025 | $0.50 | $0.55 (9.48%) | $0.62 | $0.46 | 19,668 | $29.59 M |
| 01/21/2025 | $0.53 | $0.46 (-12.81%) | $0.62 | $0.40 | 57,827 | $24.92 M |
| 01/17/2025 | $0.32 | $0.43 (34.37%) | $0.57 | $0.32 | 42,361 | $23.25 M |
| 01/16/2025 | $0.32 | $0.31 (-3.16%) | $0.32 | $0.31 | 2,566 | $16.76 M |
| 01/15/2025 | $0.35 | $0.31 (-11.4%) | $0.40 | $0.31 | 50,367 | $16.76 M |
| 01/14/2025 | $0.40 | $0.36 (-10%) | $0.51 | $0.36 | 32,635 | $19.46 M |
| 01/13/2025 | $0.37 | $0.36 (-2.7%) | $0.58 | $0.34 | 54,561 | $19.46 M |
| 01/10/2025 | $0.32 | $0.30 (-5.31%) | $0.44 | $0.30 | 101,201 | $16.38 M |
| 01/08/2025 | $0.28 | $0.26 (-7.14%) | $0.37 | $0.25 | 39,462 | $14.06 M |
| 01/07/2025 | $0.27 | $0.26 (-3.63%) | $0.29 | $0.26 | 1,671 | $14.06 M |
| 12/31/2024 | $0.22 | $0.23 (3.05%) | $0.28 | $0.22 | 2,520 | $12.43 M |
| 12/30/2024 | $0.23 | $0.23 (0%) | $0.29 | $0.23 | 877 | $12.70 M |
| 12/27/2024 | $0.23 | $0.26 (11.91%) | $0.26 | $0.23 | 964 | $13.91 M |
| 12/24/2024 | $0.27 | $0.25 (-7.44%) | $0.27 | $0.25 | 949 | $13.51 M |
| 12/23/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 400 | $11.35 M |
| 12/20/2024 | $0.22 | $0.21 (-4%) | $0.22 | $0.21 | 1,365 | $11.42 M |
| 12/19/2024 | $0.23 | $0.21 (-7.02%) | $0.23 | $0.20 | 3,168 | $11.31 M |
| 12/18/2024 | $0.24 | $0.23 (-6.25%) | $0.24 | $0.23 | 1,510 | $12.16 M |
| 12/17/2024 | $0.27 | $0.23 (-16.67%) | $0.27 | $0.20 | 6,156 | $12.16 M |
| 12/16/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 121 | $10.81 M |
| 12/13/2024 | $0.30 | $0.28 (-6.67%) | $0.30 | $0.27 | 3,256 | $15.14 M |
| 12/12/2024 | $0.33 | $0.31 (-7.4%) | $0.33 | $0.31 | 41,327 | $16.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
