Critical Metals Corp. (CRML)
NASDAQ: CRML · Real-Time Price · USD
1.400
+0.020 (1.45%)
At close: Mar 28, 2025, 4:00 PM
1.408
+0.008 (0.54%)
After-hours: Mar 28, 2025, 7:50 PM EDT
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 2.33 | 2.61 | 2.16 | 2.40 | 2.40 | 3.90% | 612,295 |
| Feb 25, 2025 | 2.74 | 2.74 | 2.26 | 2.31 | 2.31 | -11.15% | 664,116 |
| Feb 24, 2025 | 3.00 | 3.33 | 2.45 | 2.60 | 2.60 | -2.62% | 1,307,793 |
| Feb 21, 2025 | 3.17 | 3.24 | 2.36 | 2.67 | 2.67 | -12.46% | 818,148 |
| Feb 20, 2025 | 3.45 | 3.99 | 2.90 | 3.05 | 3.05 | -11.08% | 1,089,394 |
| Feb 19, 2025 | 2.70 | 3.46 | 2.50 | 3.43 | 3.43 | 24.73% | 1,729,581 |
| Feb 18, 2025 | 3.81 | 3.81 | 2.60 | 2.75 | 2.75 | -26.27% | 1,309,728 |
| Feb 14, 2025 | 4.59 | 4.59 | 3.56 | 3.73 | 3.73 | -18.74% | 846,531 |
| Feb 13, 2025 | 5.20 | 5.25 | 4.06 | 4.59 | 4.59 | -10.53% | 481,801 |
| Feb 12, 2025 | 5.71 | 5.71 | 5.00 | 5.13 | 5.13 | -7.40% | 377,781 |
| Feb 11, 2025 | 6.26 | 6.35 | 5.54 | 5.54 | 5.54 | -12.76% | 306,355 |
| Feb 10, 2025 | 6.42 | 6.42 | 5.79 | 6.35 | 6.35 | 6.72% | 155,295 |
| Feb 7, 2025 | 6.11 | 6.46 | 5.85 | 5.95 | 5.95 | 3.48% | 241,996 |
| Feb 6, 2025 | 8.90 | 9.01 | 5.40 | 5.75 | 5.75 | -34.06% | 946,342 |
| Feb 5, 2025 | 9.07 | 9.28 | 8.55 | 8.72 | 8.72 | 3.20% | 64,963 |
| Feb 4, 2025 | 7.65 | 8.79 | 7.65 | 8.45 | 8.45 | 9.17% | 87,089 |
| Feb 3, 2025 | 7.88 | 7.88 | 7.27 | 7.74 | 7.74 | 0.26% | 72,655 |
| Jan 31, 2025 | 7.78 | 7.88 | 7.53 | 7.72 | 7.72 | -0.39% | 22,290 |
| Jan 30, 2025 | 8.01 | 8.20 | 7.62 | 7.75 | 7.75 | -3.25% | 45,276 |
| Jan 29, 2025 | 8.01 | 8.14 | 7.52 | 8.01 | 8.01 | -0.74% | 78,135 |
| Jan 28, 2025 | 7.15 | 8.10 | 7.01 | 8.07 | 8.07 | 14.31% | 66,144 |
| Jan 27, 2025 | 7.19 | 7.30 | 7.00 | 7.06 | 7.06 | -0.70% | 88,188 |
| Jan 24, 2025 | 7.35 | 7.48 | 7.11 | 7.11 | 7.11 | -3.27% | 67,983 |
| Jan 23, 2025 | 7.91 | 7.95 | 7.10 | 7.35 | 7.35 | -2.78% | 147,163 |
| Jan 22, 2025 | 8.40 | 8.40 | 7.52 | 7.56 | 7.56 | -4.91% | 160,579 |
| Jan 21, 2025 | 9.32 | 9.38 | 6.50 | 7.95 | 7.95 | -6.47% | 428,964 |
| Jan 17, 2025 | 7.70 | 8.63 | 7.70 | 8.50 | 8.50 | 12.14% | 103,678 |
| Jan 16, 2025 | 8.41 | 8.41 | 7.29 | 7.58 | 7.58 | -3.44% | 90,551 |