Critical Metals Corp. CRML
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$7,260,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,24 | -0,24 % | $7,25 | $7,28 | $7,05 | 3,00M |
| 2026-09-30 | $7,26 | -1,63 % | $7,43 | $7,70 | $7,25 | 4,21M |
| 2026-09-29 | $7,38 | -3,53 % | $7,73 | $7,80 | $7,34 | 4,46M |
| 2026-09-28 | $7,65 | -2,30 % | $7,64 | $7,84 | $7,50 | 4,43M |
| 2026-09-25 | $7,83 | -4,16 % | $8,01 | $8,23 | $7,75 | 7,92M |
| 2026-09-24 | $8,17 | +5,83 % | $7,86 | $8,49 | $7,68 | 14,40M |
| 2026-09-23 | $7,72 | -9,60 % | $8,39 | $8,45 | $7,61 | 13,88M |
| 2026-09-22 | $8,54 | -8,47 % | $9,11 | $9,23 | $8,49 | 21,55M |
| 2026-09-21 | $9,33 | +38,63 % | $8,69 | $9,64 | $8,57 | 58,35M |
| 2026-09-18 | $6,73 | -2,04 % | $7,00 | $7,00 | $6,57 | 10,14M |
| 2026-09-17 | $6,87 | +6,02 % | $6,81 | $7,07 | $6,67 | 6,04M |
| 2026-09-16 | $6,48 | +2,05 % | $6,86 | $6,95 | $6,40 | 8,47M |
| 2026-09-15 | $6,35 | -1,70 % | $6,40 | $6,50 | $6,30 | 3,92M |
| 2026-09-14 | $6,46 | +0,47 % | $6,20 | $6,68 | $6,06 | 5,58M |
| 2026-09-11 | $6,43 | -4,32 % | $6,67 | $6,83 | $6,40 | 5,45M |
| 2026-09-10 | $6,72 | -4,95 % | $6,81 | $7,03 | $6,71 | 4,39M |
| 2026-09-09 | $7,07 | -3,42 % | $7,21 | $7,50 | $6,91 | 4,96M |
| 2026-09-08 | $7,32 | +0,55 % | $7,31 | $7,45 | $7,20 | 4,98M |
| 2026-09-04 | $7,28 | -1,09 % | $7,82 | $7,82 | $7,24 | 6,18M |
| 2026-09-03 | $7,36 | +0,82 % | $7,45 | $7,65 | $7,30 | 5,06M |
| 2026-09-02 | $7,30 | +5,49 % | $7,00 | $7,40 | $6,90 | 5,84M |
| 2026-09-01 | $6,92 | -4,02 % | $6,87 | $7,36 | $6,63 | 6,79M |
| 2026-08-31 | $7,21 | +1,26 % | $7,12 | $7,27 | $6,97 | 3,94M |
| 2026-08-28 | $7,12 | -11,44 % | $7,99 | $8,30 | $7,02 | 8,97M |
| 2026-08-27 | $8,04 | +0,63 % | $8,14 | $8,47 | $7,90 | 8,77M |
| 2026-08-26 | $7,99 | -1,36 % | $7,99 | $8,56 | $7,84 | 15,29M |
| 2026-08-25 | $8,10 | +21,44 % | $6,73 | $8,10 | $6,72 | 19,01M |
| 2026-08-24 | $6,67 | -6,19 % | $6,95 | $7,07 | $6,50 | 9,34M |
| 2026-08-21 | $7,11 | +22,59 % | $6,00 | $7,20 | $5,97 | 16,43M |
| 2026-08-20 | $5,80 | -6,00 % | $6,07 | $6,22 | $5,68 | 6,67M |
| 2026-08-19 | $6,17 | +0,33 % | $6,28 | $6,40 | $6,03 | 7,26M |
| 2026-08-18 | $6,15 | -6,39 % | $6,22 | $6,55 | $6,06 | 4,82M |
| 2026-08-17 | $6,57 | -1,35 % | $6,52 | $6,67 | $6,37 | 4,97M |
| 2026-08-14 | $6,66 | +1,22 % | $6,69 | $7,15 | $6,60 | 6,36M |
| 2026-08-13 | $6,58 | -0,45 % | $6,45 | $6,71 | $6,41 | 4,70M |
| 2026-08-12 | $6,61 | -2,36 % | $6,90 | $6,94 | $6,56 | 3,64M |
| 2026-08-11 | $6,77 | -2,45 % | $6,82 | $6,90 | $6,68 | 4,56M |
| 2026-08-10 | $6,94 | -4,28 % | $7,38 | $7,38 | $6,88 | 6,38M |
| 2026-08-07 | $7,25 | +10,69 % | $6,99 | $7,44 | $6,88 | 9,30M |
| 2026-08-06 | $6,55 | -1,95 % | $6,36 | $6,85 | $6,24 | 4,53M |
| 2026-08-05 | $6,68 | -1,47 % | $6,66 | $7,11 | $6,56 | 6,23M |
| 2026-08-04 | $6,78 | +6,27 % | $6,75 | $6,92 | $6,42 | 9,30M |
| 2026-08-03 | $6,38 | +16,21 % | $5,47 | $6,45 | $5,32 | 7,07M |
| 2026-07-31 | $5,49 | -1,26 % | $5,71 | $5,82 | $5,39 | 5,12M |
| 2026-07-30 | $5,56 | +8,38 % | $5,43 | $5,64 | $5,30 | 6,65M |
| 2026-07-29 | $5,13 | -9,36 % | $5,65 | $5,65 | $5,11 | 5,15M |
| 2026-07-28 | $5,66 | -6,29 % | $5,84 | $5,88 | $5,43 | 6,54M |
| 2026-07-27 | $6,04 | +3,96 % | $5,98 | $6,21 | $5,81 | 4,99M |
| 2026-07-24 | $5,81 | -4,91 % | $6,13 | $6,13 | $5,77 | 4,82M |
| 2026-07-23 | $6,11 | -6,29 % | $6,31 | $6,48 | $6,02 | 5,99M |
| 2026-07-22 | $6,52 | +2,68 % | $6,34 | $7,10 | $6,32 | 7,64M |
| 2026-07-21 | $6,35 | +2,25 % | $6,44 | $6,64 | $6,25 | 7,52M |
| 2026-07-20 | $6,21 | -2,97 % | $6,51 | $6,51 | $6,02 | 5,92M |
| 2026-07-17 | $6,40 | -4,62 % | $6,60 | $6,68 | $6,30 | 5,73M |
| 2026-07-16 | $6,71 | -10,17 % | $7,30 | $7,37 | $6,59 | 7,78M |
| 2026-07-15 | $7,47 | -5,80 % | $7,95 | $8,00 | $7,42 | 3,99M |
| 2026-07-14 | $7,93 | +6,44 % | $7,89 | $8,02 | $7,63 | 4,33M |
| 2026-07-13 | $7,45 | -6,29 % | $7,78 | $7,78 | $7,30 | 5,32M |
| 2026-07-10 | $7,95 | -6,14 % | $8,51 | $8,55 | $7,93 | 4,37M |
| 2026-07-09 | $8,47 | +0,24 % | $8,45 | $8,67 | $8,35 | 7,57M |
| 2026-07-08 | $8,45 | -3,43 % | $8,44 | $8,75 | $7,97 | 5,62M |
| 2026-07-07 | $8,75 | -5,51 % | $9,07 | $9,11 | $8,41 | 7,69M |
| 2026-07-06 | $9,26 | -3,14 % | $9,70 | $10,02 | $9,26 | 4,17M |
| 2026-07-02 | $9,56 | -2,94 % | $9,87 | $10,35 | $9,50 | 3,77M |
| 2026-07-01 | $9,85 | -3,90 % | $10,18 | $10,23 | $9,85 | 3,23M |
| 2026-06-30 | $10,25 | -0,19 % | $10,36 | $10,40 | $10,06 | 3,78M |
| 2026-06-29 | $10,27 | +2,80 % | $9,85 | $10,27 | $9,74 | 4,52M |
| 2026-06-26 | $9,99 | +7,88 % | $9,14 | $10,03 | $8,98 | 7,32M |
| 2026-06-25 | $9,26 | -0,96 % | $9,45 | $9,50 | $8,78 | 4,32M |
| 2026-06-24 | $9,35 | -3,71 % | $9,55 | $10,00 | $9,19 | 4,56M |
| 2026-06-23 | $9,71 | -7,08 % | $9,73 | $10,44 | $9,66 | 5,49M |
| 2026-06-22 | $10,45 | +2,96 % | $10,35 | $10,60 | $9,96 | 5,80M |
| 2026-06-18 | $10,15 | +0,79 % | $10,30 | $10,32 | $9,88 | 4,10M |
| 2026-06-17 | $10,07 | +5,33 % | $9,70 | $10,53 | $9,66 | 5,99M |
| 2026-06-16 | $9,56 | -8,78 % | $10,26 | $10,41 | $9,54 | 4,57M |
| 2026-06-15 | $10,48 | +5,86 % | $10,33 | $10,65 | $10,21 | 4,61M |
| 2026-06-12 | $9,90 | +1,64 % | $9,80 | $9,96 | $9,46 | 4,05M |
| 2026-06-11 | $9,74 | +6,22 % | $9,12 | $9,91 | $9,07 | 3,88M |
| 2026-06-10 | $9,17 | -2,55 % | $9,26 | $9,70 | $9,14 | 3,98M |
| 2026-06-09 | $9,41 | -6,92 % | $10,11 | $10,19 | $9,00 | 6,33M |
| 2026-06-08 | $10,11 | +3,80 % | $10,01 | $10,21 | $9,69 | 4,83M |
| 2026-06-05 | $9,74 | -11,21 % | $10,60 | $10,63 | $9,50 | 9,25M |
| 2026-06-04 | $10,97 | -0,36 % | $10,74 | $11,04 | $10,53 | 4,15M |
| 2026-06-03 | $11,01 | -8,33 % | $11,72 | $12,04 | $10,90 | 10,33M |
| 2026-06-02 | $12,01 | -1,31 % | $12,07 | $12,60 | $11,80 | 9,92M |
| 2026-06-01 | $12,17 | +8,66 % | $11,02 | $12,40 | $10,66 | 13,83M |
| 2026-05-29 | $11,20 | -3,53 % | $11,80 | $11,84 | $11,05 | 7,82M |
| 2026-05-28 | $11,61 | +0,26 % | $11,38 | $12,10 | $11,16 | 10,44M |
| 2026-05-27 | $11,58 | -1,36 % | $11,47 | $11,73 | $11,08 | 6,65M |
| 2026-05-26 | $11,74 | +6,92 % | $11,22 | $12,00 | $10,93 | 11,95M |