Core Critical Metals Corp. (TSXV:CCMC)
Canada
· Delayed Price · Currency is CAD 1.650
-0.350 (-17.50%)
Mar 9, 2026, 2:31 PM EST
Core Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.83 | 2.00 | 1.83 | 2.00 | 2.00 | 21.21% | 37,000 |
| Mar 5, 2026 | 1.85 | 1.85 | 1.65 | 1.65 | 1.65 | -17.50% | 6,800 |
| Mar 4, 2026 | 2.22 | 2.22 | 2.00 | 2.00 | 2.00 | -11.11% | 46,964 |
| Mar 3, 2026 | 2.14 | 2.25 | 1.98 | 2.25 | 2.25 | 12.50% | 26,390 |
| Mar 2, 2026 | 2.00 | 2.03 | 2.00 | 2.00 | 2.00 | 1.01% | 922 |
| Feb 27, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 425 |
| Feb 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 621 |
| Feb 25, 2026 | 1.91 | 2.18 | 1.85 | 2.00 | 2.00 | 8.11% | 27,562 |
| Feb 24, 2026 | 1.86 | 2.22 | 1.85 | 1.85 | 1.85 | -3.14% | 31,465 |
| Feb 23, 2026 | 2.15 | 2.20 | 1.91 | 1.91 | 1.91 | 3.24% | 16,821 |
| Feb 20, 2026 | 1.78 | 1.98 | 1.78 | 1.85 | 1.85 | 2.78% | 21,883 |
| Feb 19, 2026 | 1.74 | 1.88 | 1.74 | 1.80 | 1.80 | 11.80% | 26,118 |
| Feb 18, 2026 | 1.75 | 1.76 | 1.61 | 1.61 | 1.61 | 1.90% | 4,000 |
| Feb 17, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -9.71% | 720 |
| Feb 13, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 16.67% | 4,200 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 5,005 |
| Feb 11, 2026 | 1.79 | 1.79 | 1.55 | 1.55 | 1.55 | -12.92% | 2,520 |
| Feb 9, 2026 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 0.56% | 11,710 |
| Feb 6, 2026 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 22.07% | 1,701 |
| Feb 5, 2026 | 1.75 | 1.75 | 1.35 | 1.45 | 1.45 | -19.44% | 12,750 |
| Feb 4, 2026 | 1.75 | 1.86 | 1.75 | 1.80 | 1.80 | 5.88% | 11,733 |
| Feb 3, 2026 | 1.72 | 1.75 | 1.70 | 1.70 | 1.70 | 21.43% | 13,403 |
| Jan 30, 2026 | 1.54 | 1.54 | 1.40 | 1.40 | 1.40 | -15.15% | 9,663 |
| Jan 29, 2026 | 1.78 | 1.78 | 1.65 | 1.65 | 1.65 | -10.33% | 2,326 |
| Jan 28, 2026 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | 2.22% | 5,430 |
| Jan 27, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | 1.12% | 523 |
| Jan 26, 2026 | 1.74 | 1.80 | 1.61 | 1.78 | 1.78 | -2.73% | 8,630 |
| Jan 23, 2026 | 1.83 | 1.83 | 1.51 | 1.83 | 1.83 | - | 21,152 |
| Jan 22, 2026 | 2.20 | 2.22 | 1.83 | 1.83 | 1.83 | -8.50% | 30,365 |
| Jan 21, 2026 | 1.30 | 2.22 | 1.30 | 2.00 | 2.00 | 57.48% | 147,747 |
| Jan 20, 2026 | 1.39 | 1.64 | 1.27 | 1.27 | 1.27 | -4.51% | 19,432 |
| Jan 19, 2026 | 0.99 | 1.33 | 0.99 | 1.33 | 1.33 | 41.49% | 39,850 |
| Jan 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -9.62% | 1,090 |
| Jan 14, 2026 | 0.90 | 1.15 | 0.90 | 1.04 | 1.04 | 4.00% | 2,100 |
| Jan 13, 2026 | 0.89 | 1.00 | 0.89 | 1.00 | 1.00 | 13.64% | 35,150 |
| Jan 12, 2026 | 0.78 | 0.88 | 0.78 | 0.88 | 0.88 | 11.39% | 28,675 |
| Jan 9, 2026 | 0.65 | 0.79 | 0.65 | 0.79 | 0.79 | 36.21% | 29,347 |
| Jan 8, 2026 | 0.55 | 0.67 | 0.55 | 0.58 | 0.58 | -12.12% | 14,550 |
| Jan 2, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 500 |
| Dec 31, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.76% | 500 |
| Dec 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.55% | 1,795 |
| Dec 23, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 8.20% | 2,500 |
| Dec 22, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 22.00% | 13,000 |
| Dec 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -16.67% | 591 |
| Dec 15, 2025 | 0.51 | 0.60 | 0.51 | 0.60 | 0.60 | 17.65% | 2,000 |
| Dec 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.03% | 1,000 |
| Dec 10, 2025 | 0.61 | 0.61 | 0.50 | 0.50 | 0.50 | -18.85% | 5,828 |
| Dec 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 2,480 |
| Dec 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 7.02% | 2,083 |
| Nov 20, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 9.62% | 12,500 |
| Nov 19, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | -10.34% | 310,500 |
| Nov 17, 2025 | 0.48 | 0.58 | 0.48 | 0.58 | 0.58 | 11.54% | 3,104 |
| Nov 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.45% | 2,000 |
| Nov 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 6,500 |
| Nov 3, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 25.00% | 13,500 |
| Oct 30, 2025 | 0.46 | 0.55 | 0.43 | 0.44 | 0.44 | -3.30% | 39,840 |
| Oct 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -12.50% | 2,000 |
| Oct 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 877 |
| Oct 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 500 |
| Oct 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,000 |
| Oct 14, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 20.93% | 3,100 |
| Oct 10, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -14.00% | 5,500 |
| Oct 8, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | 16.28% | 1,662 |
| Oct 7, 2025 | 0.43 | 0.52 | 0.40 | 0.43 | 0.43 | -17.31% | 12,000 |
| Oct 6, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 5.05% | 2,262 |
| Oct 2, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 15.12% | 15,500 |
| Sep 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -5.49% | 1,000 |
| Sep 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 10,500 |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 1,380 |
| Sep 15, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 2,750 |