Skip to main content
Core Critical Metals Corp. (TSXV:CCMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.660
+0.020 (3.13%)
Apr 29, 2026, 12:32 PM EST

Core Critical Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.650.650.640.640.644.92%2,854
Apr 22, 20260.620.620.600.610.61-4.69%2,775
Apr 21, 20260.650.650.640.640.64-1.54%10,323
Apr 20, 20260.650.650.640.650.651.56%3,640
Apr 17, 20260.630.640.630.640.641.59%38,500
Apr 16, 20260.630.630.630.630.63-1.56%20,032
Apr 14, 20260.630.640.630.640.641.59%45,500
Apr 13, 20260.620.630.620.630.6326.00%18,500
Apr 7, 20260.600.600.500.500.50-16.67%6,000
Apr 6, 20260.600.630.600.600.60-7,100
Apr 2, 20260.600.600.600.600.60-3,000
Mar 31, 20260.600.600.600.600.60-4.76%12,400
Mar 27, 20260.630.630.630.630.635.00%1,002
Mar 26, 20260.600.600.600.600.60-4,000
Mar 24, 20260.620.630.580.600.60-121,600
Mar 20, 20260.600.600.600.600.60-72,310
Mar 19, 20260.620.620.600.600.60-9.09%12,000
Mar 18, 20260.600.660.600.660.6610.00%28,045
Mar 17, 20260.660.660.600.600.60-4.76%30,150
Mar 16, 20260.750.750.600.630.63-5.50%26,126
Mar 11, 20260.670.670.660.670.6711.12%18,945
Mar 10, 20260.600.600.600.600.609.09%300
Mar 9, 20260.670.670.550.550.55-17.50%9,999
Mar 6, 20260.610.670.610.670.6721.22%111,000
Mar 5, 20260.620.620.550.550.55-17.50%20,400
Mar 4, 20260.740.740.670.670.67-11.11%140,892
Mar 3, 20260.710.750.660.750.7512.49%79,170
Mar 2, 20260.670.680.670.670.671.02%2,766
Feb 27, 20260.670.670.660.660.66-1.00%1,275
Feb 26, 20260.670.670.670.670.67-1,863
Feb 25, 20260.640.730.620.670.678.11%82,686
Feb 24, 20260.620.740.620.620.62-3.14%94,395
Feb 23, 20260.720.730.640.640.643.24%50,463
Feb 20, 20260.590.660.590.620.622.78%65,649
Feb 19, 20260.580.630.580.600.6011.79%78,354
Feb 18, 20260.580.590.540.540.541.90%12,000
Feb 17, 20260.520.530.520.530.53-9.70%2,160
Feb 13, 20260.560.580.560.580.5816.66%12,600
Feb 12, 20260.500.500.500.500.50-3.23%15,015
Feb 11, 20260.600.600.520.520.52-12.91%7,560
Feb 9, 20260.560.590.560.590.590.56%35,130
Feb 6, 20260.560.590.560.590.5922.08%5,103
Feb 5, 20260.580.580.450.480.48-19.45%38,250
Feb 4, 20260.580.620.580.600.605.88%35,199
Feb 3, 20260.570.580.570.570.5721.43%40,209
Jan 30, 20260.510.510.470.470.47-15.15%28,989
Jan 29, 20260.590.590.550.550.55-10.32%6,978
Jan 28, 20260.600.610.600.610.612.22%16,290
Jan 27, 20260.630.630.600.600.601.13%1,569
Jan 26, 20260.580.600.540.590.59-2.74%25,890
Jan 23, 20260.610.610.500.610.61-63,456
Jan 22, 20260.730.740.610.610.61-8.50%91,095
Jan 21, 20260.430.740.430.670.6757.50%443,241
Jan 20, 20260.460.550.420.420.42-4.51%58,296
Jan 19, 20260.330.440.330.440.4441.49%119,550
Jan 15, 20260.310.310.310.310.31-9.63%3,270
Jan 14, 20260.300.380.300.350.354.02%6,300
Jan 13, 20260.300.330.300.330.3313.64%105,450
Jan 12, 20260.260.290.260.290.2911.39%86,025
Jan 9, 20260.220.260.220.260.2636.21%88,041
Jan 8, 20260.180.220.180.190.19-12.14%43,650
Jan 2, 20260.220.220.220.220.22-1,500
Dec 31, 20250.220.220.220.220.224.76%1,500
Dec 24, 20250.210.210.210.210.21-4.55%5,385
Dec 23, 20250.220.220.220.220.228.21%7,500
Dec 22, 20250.200.200.200.200.2021.96%39,000
Dec 17, 20250.170.170.170.170.17-16.65%1,773
Dec 15, 20250.170.200.170.200.2017.65%6,000
Dec 12, 20250.170.170.170.170.173.03%3,000
Dec 10, 20250.200.200.170.170.17-18.84%17,484
Dec 4, 20250.200.200.200.200.20-7,440
Dec 3, 20250.200.200.200.200.207.00%6,249
Nov 20, 20250.190.190.190.190.199.64%37,500
Nov 19, 20250.170.170.170.170.17-10.35%931,500
Nov 17, 20250.160.190.160.190.1911.54%9,312
Nov 7, 20250.170.170.170.170.17-5.46%6,000
Nov 6, 20250.180.180.180.180.18-19,500
Nov 3, 20250.180.180.180.180.1824.95%40,500
Oct 30, 20250.150.180.140.150.15-3.30%119,520