Critical Metals Corp. CRML
NASDAQ · United States · Non-Energy Minerals
$7.26-0.12 (-1.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $10.98 | -1.44% | $11.24 | $11.83 | $10.85 | 10.15M |