Critical Metals Corp. (CRML)
NASDAQ: CRML · Real-Time Price · USD
13.17
-0.84 (-6.00%)
At close: Jan 30, 2026, 4:00 PM EST
13.08
-0.09 (-0.68%)
After-hours: Jan 30, 2026, 7:59 PM EST
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.05 | 15.10 | 13.06 | 13.17 | 13.17 | -6.00% | 17,366,967 |
| Jan 29, 2026 | 15.74 | 15.85 | 13.91 | 14.01 | 14.01 | -17.88% | 26,682,738 |
| Jan 28, 2026 | 17.96 | 18.11 | 17.00 | 17.06 | 17.06 | -6.62% | 13,884,715 |
| Jan 27, 2026 | 17.66 | 18.85 | 16.20 | 18.27 | 18.27 | -0.16% | 27,653,631 |
| Jan 26, 2026 | 21.81 | 21.86 | 17.60 | 18.30 | 18.30 | -11.25% | 34,523,580 |
| Jan 23, 2026 | 18.55 | 20.74 | 16.89 | 20.62 | 20.62 | 11.70% | 43,626,820 |
| Jan 22, 2026 | 15.74 | 20.00 | 15.25 | 18.46 | 18.46 | 20.89% | 47,866,729 |
| Jan 21, 2026 | 17.44 | 18.60 | 14.53 | 15.27 | 15.27 | -11.07% | 41,051,749 |
| Jan 20, 2026 | 18.90 | 19.15 | 16.20 | 17.17 | 17.17 | -2.72% | 33,115,378 |
| Jan 16, 2026 | 17.28 | 18.13 | 15.69 | 17.65 | 17.65 | 2.32% | 20,149,259 |
| Jan 15, 2026 | 16.98 | 18.01 | 16.41 | 17.25 | 17.25 | -3.77% | 28,900,937 |
| Jan 14, 2026 | 13.74 | 19.05 | 13.27 | 17.93 | 17.93 | 32.58% | 59,299,642 |
| Jan 13, 2026 | 14.35 | 14.69 | 13.27 | 13.52 | 13.52 | -8.40% | 17,840,661 |
| Jan 12, 2026 | 16.36 | 16.44 | 13.74 | 14.76 | 14.76 | -1.44% | 29,361,084 |
| Jan 9, 2026 | 14.28 | 16.27 | 13.70 | 14.98 | 14.98 | 11.17% | 29,950,822 |
| Jan 8, 2026 | 12.61 | 15.20 | 12.27 | 13.47 | 13.47 | -2.04% | 30,869,051 |
| Jan 7, 2026 | 12.33 | 13.98 | 12.23 | 13.75 | 13.75 | 16.43% | 46,574,604 |
| Jan 6, 2026 | 10.23 | 12.00 | 9.83 | 11.81 | 11.81 | 25.64% | 28,490,055 |
| Jan 5, 2026 | 8.69 | 9.90 | 8.68 | 9.40 | 9.40 | 15.76% | 15,361,074 |
| Jan 2, 2026 | 7.10 | 8.48 | 7.09 | 8.12 | 8.12 | 17.00% | 9,641,403 |
| Dec 31, 2025 | 6.88 | 6.97 | 6.75 | 6.94 | 6.94 | 0.43% | 4,017,832 |
| Dec 30, 2025 | 7.30 | 7.38 | 6.90 | 6.91 | 6.91 | -4.82% | 3,882,008 |
| Dec 29, 2025 | 7.45 | 7.79 | 7.13 | 7.26 | 7.26 | -6.20% | 4,830,409 |
| Dec 26, 2025 | 8.31 | 8.32 | 7.66 | 7.74 | 7.74 | -6.30% | 4,135,678 |
| Dec 24, 2025 | 8.13 | 8.50 | 7.92 | 8.26 | 8.26 | 2.35% | 3,868,601 |
| Dec 23, 2025 | 8.25 | 9.15 | 8.05 | 8.07 | 8.07 | 0.37% | 11,702,946 |
| Dec 22, 2025 | 7.63 | 8.38 | 7.54 | 8.04 | 8.04 | 6.77% | 5,658,393 |
| Dec 19, 2025 | 7.23 | 7.65 | 7.21 | 7.53 | 7.53 | 4.87% | 4,925,666 |
| Dec 18, 2025 | 7.29 | 7.60 | 7.13 | 7.18 | 7.18 | -1.10% | 3,151,291 |
| Dec 17, 2025 | 8.03 | 8.13 | 7.20 | 7.26 | 7.26 | -8.10% | 5,212,334 |
| Dec 16, 2025 | 8.06 | 8.13 | 7.71 | 7.90 | 7.90 | -3.30% | 5,185,759 |
| Dec 15, 2025 | 9.18 | 9.19 | 8.14 | 8.17 | 8.17 | -11.00% | 5,519,083 |
| Dec 12, 2025 | 9.50 | 9.98 | 9.01 | 9.18 | 9.18 | -2.34% | 6,725,622 |
| Dec 11, 2025 | 8.91 | 9.59 | 8.60 | 9.40 | 9.40 | 4.10% | 5,240,172 |
| Dec 10, 2025 | 10.04 | 10.04 | 9.00 | 9.03 | 9.03 | -12.58% | 9,055,026 |
| Dec 9, 2025 | 10.20 | 10.78 | 9.51 | 10.33 | 10.33 | 5.95% | 9,478,237 |
| Dec 8, 2025 | 10.07 | 10.26 | 9.41 | 9.75 | 9.75 | -3.47% | 6,891,469 |
| Dec 5, 2025 | 9.86 | 10.68 | 9.51 | 10.10 | 10.10 | 1.61% | 12,117,907 |
| Dec 4, 2025 | 8.17 | 10.00 | 8.07 | 9.94 | 9.94 | 20.05% | 10,953,300 |
| Dec 3, 2025 | 7.91 | 8.33 | 7.63 | 8.28 | 8.28 | 0.98% | 5,560,723 |
| Dec 2, 2025 | 7.54 | 8.45 | 7.54 | 8.20 | 8.20 | 9.85% | 5,959,137 |
| Dec 1, 2025 | 8.00 | 8.04 | 7.40 | 7.47 | 7.47 | -9.30% | 5,513,689 |
| Nov 28, 2025 | 7.82 | 8.37 | 7.71 | 8.23 | 8.23 | 10.17% | 5,015,152 |
| Nov 26, 2025 | 7.33 | 7.60 | 7.24 | 7.47 | 7.47 | 1.91% | 3,757,213 |
| Nov 25, 2025 | 7.30 | 7.43 | 6.91 | 7.33 | 7.33 | -1.08% | 4,723,522 |
| Nov 24, 2025 | 7.18 | 7.46 | 7.00 | 7.41 | 7.41 | 3.93% | 4,100,070 |
| Nov 21, 2025 | 7.12 | 7.52 | 6.91 | 7.13 | 7.13 | -1.38% | 6,519,007 |
| Nov 20, 2025 | 8.13 | 8.47 | 7.20 | 7.23 | 7.23 | -10.19% | 7,474,835 |
| Nov 19, 2025 | 8.41 | 8.93 | 8.02 | 8.05 | 8.05 | -2.72% | 5,386,777 |
| Nov 18, 2025 | 8.07 | 8.68 | 8.05 | 8.28 | 8.28 | -0.30% | 4,575,287 |