Critical Metals Corp. (CRML)
NASDAQ: CRML · Real-Time Price · USD
1.550
-0.020 (-1.27%)
At close: May 8, 2025, 4:00 PM
1.630
+0.080 (5.16%)
Pre-market: May 9, 2025, 8:33 AM EDT
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 1.56 | 1.63 | 1.49 | 1.55 | 1.55 | -1.27% | 2,059,664 |
| May 7, 2025 | 1.67 | 1.72 | 1.54 | 1.57 | 1.57 | -4.27% | 2,085,524 |
| May 6, 2025 | 1.75 | 1.90 | 1.62 | 1.64 | 1.64 | -8.89% | 2,316,292 |
| May 5, 2025 | 1.66 | 1.99 | 1.66 | 1.80 | 1.80 | 7.14% | 4,487,736 |
| May 2, 2025 | 1.55 | 1.74 | 1.52 | 1.68 | 1.68 | 8.39% | 2,565,575 |
| May 1, 2025 | 1.57 | 1.62 | 1.51 | 1.55 | 1.55 | -3.73% | 2,322,187 |
| Apr 30, 2025 | 1.41 | 1.64 | 1.38 | 1.61 | 1.61 | 11.03% | 4,538,185 |
| Apr 29, 2025 | 1.40 | 1.51 | 1.38 | 1.45 | 1.45 | 5.84% | 1,452,450 |
| Apr 28, 2025 | 1.58 | 1.58 | 1.34 | 1.37 | 1.37 | -12.18% | 1,955,836 |
| Apr 25, 2025 | 1.69 | 1.69 | 1.51 | 1.56 | 1.56 | -7.14% | 1,876,713 |
| Apr 24, 2025 | 1.64 | 1.82 | 1.52 | 1.68 | 1.68 | 4.35% | 3,212,682 |
| Apr 23, 2025 | 1.82 | 1.84 | 1.60 | 1.61 | 1.61 | -16.15% | 2,833,243 |
| Apr 22, 2025 | 2.28 | 2.31 | 1.86 | 1.92 | 1.92 | -16.16% | 2,633,968 |
| Apr 21, 2025 | 2.49 | 2.70 | 2.21 | 2.29 | 2.29 | -8.03% | 2,381,670 |
| Apr 17, 2025 | 2.30 | 2.56 | 2.12 | 2.49 | 2.49 | 10.67% | 3,198,561 |
| Apr 16, 2025 | 2.13 | 2.50 | 2.04 | 2.25 | 2.25 | 4.65% | 5,517,810 |
| Apr 15, 2025 | 2.68 | 2.68 | 2.06 | 2.15 | 2.15 | -15.69% | 5,534,939 |
| Apr 14, 2025 | 2.41 | 2.81 | 2.10 | 2.55 | 2.55 | 18.06% | 11,616,858 |
| Apr 11, 2025 | 1.57 | 2.24 | 1.48 | 2.16 | 2.16 | 40.26% | 6,054,041 |
| Apr 10, 2025 | 1.58 | 1.64 | 1.53 | 1.54 | 1.54 | -3.14% | 393,209 |
| Apr 9, 2025 | 1.55 | 1.68 | 1.52 | 1.59 | 1.59 | 4.61% | 565,082 |
| Apr 8, 2025 | 1.70 | 1.71 | 1.51 | 1.52 | 1.52 | -6.75% | 287,743 |
| Apr 7, 2025 | 1.43 | 1.67 | 1.28 | 1.63 | 1.63 | 10.14% | 595,903 |
| Apr 4, 2025 | 1.73 | 1.82 | 1.23 | 1.48 | 1.48 | -5.73% | 1,597,773 |
| Apr 3, 2025 | 1.48 | 1.67 | 1.48 | 1.57 | 1.57 | -5.99% | 399,857 |
| Apr 2, 2025 | 1.38 | 1.69 | 1.35 | 1.67 | 1.67 | 17.61% | 719,754 |
| Apr 1, 2025 | 1.34 | 1.44 | 1.25 | 1.42 | 1.42 | 2.16% | 628,961 |
| Mar 31, 2025 | 1.49 | 1.68 | 1.31 | 1.39 | 1.39 | -0.71% | 1,437,261 |
| Mar 28, 2025 | 1.38 | 1.50 | 1.35 | 1.40 | 1.40 | 1.45% | 402,866 |
| Mar 27, 2025 | 1.41 | 1.45 | 1.32 | 1.38 | 1.38 | - | 408,884 |
| Mar 26, 2025 | 1.45 | 1.45 | 1.35 | 1.38 | 1.38 | -2.82% | 417,931 |
| Mar 25, 2025 | 1.54 | 1.57 | 1.38 | 1.42 | 1.42 | -7.49% | 1,196,101 |
| Mar 24, 2025 | 1.70 | 1.70 | 1.53 | 1.54 | 1.54 | -4.66% | 965,433 |
| Mar 21, 2025 | 1.86 | 1.86 | 1.61 | 1.61 | 1.61 | -12.02% | 978,880 |
| Mar 20, 2025 | 1.83 | 1.93 | 1.79 | 1.83 | 1.83 | -1.61% | 440,821 |
| Mar 19, 2025 | 1.85 | 1.89 | 1.73 | 1.86 | 1.86 | -2.11% | 428,484 |
| Mar 18, 2025 | 1.95 | 1.98 | 1.86 | 1.90 | 1.90 | 3.26% | 346,789 |
| Mar 17, 2025 | 1.98 | 1.98 | 1.78 | 1.84 | 1.84 | -7.07% | 735,114 |
| Mar 14, 2025 | 2.16 | 2.22 | 1.96 | 1.98 | 1.98 | -7.48% | 799,263 |
| Mar 13, 2025 | 2.16 | 2.30 | 2.07 | 2.14 | 2.14 | - | 618,783 |
| Mar 12, 2025 | 2.04 | 2.33 | 1.99 | 2.14 | 2.14 | 10.31% | 945,615 |
| Mar 11, 2025 | 1.83 | 2.12 | 1.83 | 1.94 | 1.94 | 6.59% | 442,230 |
| Mar 10, 2025 | 2.00 | 2.00 | 1.77 | 1.82 | 1.82 | -9.45% | 476,963 |
| Mar 7, 2025 | 2.12 | 2.24 | 2.00 | 2.01 | 2.01 | -8.64% | 459,369 |
| Mar 6, 2025 | 2.39 | 2.43 | 2.11 | 2.20 | 2.20 | -7.17% | 524,989 |
| Mar 5, 2025 | 2.39 | 2.70 | 2.10 | 2.37 | 2.37 | 3.95% | 2,202,750 |
| Mar 4, 2025 | 1.74 | 2.29 | 1.59 | 2.28 | 2.28 | 36.53% | 1,319,568 |
| Mar 3, 2025 | 2.11 | 2.16 | 1.50 | 1.67 | 1.67 | -12.57% | 1,411,297 |
| Feb 28, 2025 | 1.74 | 2.01 | 1.51 | 1.91 | 1.91 | -9.48% | 2,020,767 |
| Feb 27, 2025 | 2.42 | 2.60 | 2.00 | 2.11 | 2.11 | -12.08% | 766,055 |