Critical Metals Corp. (CRML)
NASDAQ: CRML · Real-Time Price · USD
5.65
-0.08 (-1.40%)
Nov 21, 2024, 12:32 PM EST - Market open
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.05 | 6.16 | 5.54 | 5.73 | 5.73 | -5.13% | 8,994 |
| Nov 19, 2024 | 5.76 | 6.05 | 5.70 | 6.04 | 6.04 | 2.20% | 12,463 |
| Nov 18, 2024 | 5.92 | 5.98 | 5.61 | 5.91 | 5.91 | 0.17% | 20,324 |
| Nov 15, 2024 | 6.19 | 6.20 | 5.74 | 5.90 | 5.90 | -2.16% | 14,321 |
| Nov 14, 2024 | 6.38 | 6.46 | 5.75 | 6.03 | 6.03 | -3.83% | 14,474 |
| Nov 13, 2024 | 6.57 | 6.57 | 6.27 | 6.27 | 6.27 | -3.09% | 12,291 |
| Nov 12, 2024 | 7.00 | 7.00 | 6.47 | 6.47 | 6.47 | -7.44% | 14,558 |
| Nov 11, 2024 | 7.00 | 7.00 | 6.82 | 6.99 | 6.99 | 0.43% | 12,906 |
| Nov 8, 2024 | 6.79 | 7.00 | 6.76 | 6.96 | 6.96 | 2.05% | 11,918 |
| Nov 7, 2024 | 6.96 | 7.18 | 6.78 | 6.82 | 6.82 | -2.29% | 14,665 |
| Nov 6, 2024 | 6.82 | 7.07 | 6.25 | 6.98 | 6.98 | 8.05% | 30,665 |
| Nov 5, 2024 | 6.39 | 6.49 | 6.24 | 6.46 | 6.46 | 3.36% | 6,678 |
| Nov 4, 2024 | 6.30 | 6.32 | 6.20 | 6.25 | 6.25 | -0.79% | 6,877 |
| Nov 1, 2024 | 6.13 | 6.30 | 6.07 | 6.30 | 6.30 | 1.94% | 5,975 |
| Oct 31, 2024 | 6.47 | 6.47 | 5.95 | 6.18 | 6.18 | -4.48% | 12,657 |
| Oct 30, 2024 | 6.55 | 6.80 | 6.47 | 6.47 | 6.47 | 2.70% | 14,432 |
| Oct 29, 2024 | 6.43 | 6.57 | 6.24 | 6.30 | 6.30 | 1.12% | 7,407 |
| Oct 28, 2024 | 6.42 | 6.42 | 6.11 | 6.23 | 6.23 | -0.48% | 18,186 |
| Oct 25, 2024 | 6.59 | 6.71 | 6.26 | 6.26 | 6.26 | -3.99% | 8,137 |
| Oct 24, 2024 | 6.34 | 6.59 | 6.13 | 6.52 | 6.52 | 1.24% | 21,680 |
| Oct 23, 2024 | 6.49 | 6.50 | 6.02 | 6.44 | 6.44 | -0.92% | 10,146 |
| Oct 22, 2024 | 6.85 | 6.85 | 6.34 | 6.50 | 6.50 | -3.70% | 19,614 |
| Oct 21, 2024 | 7.14 | 7.14 | 6.75 | 6.75 | 6.75 | -3.57% | 7,089 |
| Oct 18, 2024 | 7.02 | 7.25 | 7.00 | 7.00 | 7.00 | -0.28% | 6,254 |
| Oct 17, 2024 | 7.10 | 7.25 | 6.75 | 7.02 | 7.02 | -0.14% | 16,855 |
| Oct 16, 2024 | 6.86 | 7.03 | 6.82 | 7.03 | 7.03 | 2.48% | 7,984 |
| Oct 15, 2024 | 6.72 | 6.90 | 6.70 | 6.86 | 6.86 | 2.24% | 7,309 |
| Oct 14, 2024 | 6.94 | 6.94 | 6.61 | 6.71 | 6.71 | -1.90% | 10,476 |
| Oct 11, 2024 | 6.90 | 6.90 | 6.70 | 6.84 | 6.84 | 2.09% | 4,134 |
| Oct 10, 2024 | 6.71 | 6.86 | 6.70 | 6.70 | 6.70 | -1.62% | 5,585 |
| Oct 9, 2024 | 7.00 | 7.00 | 6.70 | 6.81 | 6.81 | -1.45% | 10,173 |
| Oct 8, 2024 | 6.73 | 7.00 | 6.73 | 6.91 | 6.91 | 2.67% | 4,065 |
| Oct 7, 2024 | 7.14 | 7.15 | 6.70 | 6.73 | 6.73 | -3.30% | 16,166 |
| Oct 4, 2024 | 6.73 | 6.99 | 6.73 | 6.96 | 6.96 | 3.88% | 4,595 |
| Oct 3, 2024 | 6.80 | 6.95 | 6.70 | 6.70 | 6.70 | -1.47% | 5,902 |
| Oct 2, 2024 | 6.83 | 7.11 | 6.80 | 6.80 | 6.80 | -1.73% | 8,920 |
| Oct 1, 2024 | 7.11 | 7.15 | 6.92 | 6.92 | 6.92 | -6.99% | 12,879 |
| Sep 30, 2024 | 7.14 | 7.48 | 7.12 | 7.44 | 7.44 | 2.06% | 15,834 |
| Sep 27, 2024 | 6.82 | 7.50 | 6.82 | 7.29 | 7.29 | 4.44% | 12,494 |
| Sep 26, 2024 | 6.61 | 7.39 | 6.61 | 6.98 | 6.98 | 6.73% | 10,571 |
| Sep 25, 2024 | 7.25 | 7.75 | 6.50 | 6.54 | 6.54 | -8.27% | 43,047 |
| Sep 24, 2024 | 7.14 | 7.14 | 7.10 | 7.13 | 7.13 | 0.42% | 3,374 |
| Sep 23, 2024 | 7.32 | 7.32 | 7.01 | 7.10 | 7.10 | 1.43% | 5,608 |
| Sep 20, 2024 | 7.72 | 7.73 | 7.00 | 7.00 | 7.00 | -9.21% | 32,339 |
| Sep 19, 2024 | 7.52 | 7.71 | 7.17 | 7.71 | 7.71 | 7.98% | 9,464 |
| Sep 18, 2024 | 7.34 | 7.55 | 7.14 | 7.14 | 7.14 | -4.42% | 11,096 |
| Sep 17, 2024 | 7.75 | 7.75 | 7.38 | 7.47 | 7.47 | 0.27% | 13,479 |
| Sep 16, 2024 | 7.52 | 7.78 | 7.39 | 7.45 | 7.45 | -1.59% | 13,780 |
| Sep 13, 2024 | 7.44 | 8.31 | 7.43 | 7.57 | 7.57 | 6.62% | 13,155 |
| Sep 12, 2024 | 6.51 | 7.51 | 6.51 | 7.10 | 7.10 | 8.90% | 16,485 |
| Sep 11, 2024 | 6.26 | 6.95 | 6.13 | 6.52 | 6.52 | 0.46% | 8,732 |
| Sep 10, 2024 | 6.69 | 6.75 | 6.49 | 6.49 | 6.49 | -2.84% | 17,766 |
| Sep 9, 2024 | 7.29 | 7.54 | 6.60 | 6.68 | 6.68 | -9.12% | 18,082 |
| Sep 6, 2024 | 7.69 | 7.85 | 7.29 | 7.35 | 7.35 | -5.28% | 26,166 |
| Sep 5, 2024 | 7.87 | 8.43 | 7.76 | 7.76 | 7.76 | -2.39% | 10,316 |
| Sep 4, 2024 | 8.31 | 8.31 | 7.91 | 7.95 | 7.95 | -1.24% | 16,723 |
| Sep 3, 2024 | 8.32 | 8.40 | 8.05 | 8.05 | 8.05 | -3.94% | 12,732 |
| Aug 30, 2024 | 8.65 | 8.65 | 8.38 | 8.38 | 8.38 | -3.12% | 9,740 |
| Aug 29, 2024 | 8.21 | 8.88 | 8.21 | 8.65 | 8.65 | 3.97% | 11,348 |
| Aug 28, 2024 | 8.75 | 8.78 | 8.25 | 8.32 | 8.32 | -4.37% | 12,386 |
| Aug 27, 2024 | 8.75 | 8.99 | 8.70 | 8.70 | 8.70 | -1.14% | 11,202 |
| Aug 26, 2024 | 9.20 | 9.20 | 8.80 | 8.80 | 8.80 | -4.35% | 12,374 |
| Aug 23, 2024 | 9.65 | 9.65 | 9.00 | 9.20 | 9.20 | -3.46% | 20,358 |
| Aug 22, 2024 | 9.55 | 9.65 | 9.45 | 9.53 | 9.53 | -1.55% | 8,448 |
| Aug 21, 2024 | 9.81 | 9.81 | 9.54 | 9.68 | 9.68 | -1.73% | 8,117 |
| Aug 20, 2024 | 9.73 | 9.85 | 9.69 | 9.85 | 9.85 | -1.10% | 4,346 |
| Aug 19, 2024 | 10.15 | 10.15 | 9.71 | 9.96 | 9.96 | -0.70% | 7,554 |
| Aug 16, 2024 | 10.02 | 10.09 | 9.86 | 10.03 | 10.03 | 0.60% | 10,469 |
| Aug 15, 2024 | 9.16 | 10.00 | 9.16 | 9.97 | 9.97 | 10.04% | 8,183 |
| Aug 14, 2024 | 9.48 | 10.03 | 9.06 | 9.06 | 9.06 | -3.62% | 6,958 |
| Aug 13, 2024 | 9.15 | 9.40 | 9.15 | 9.40 | 9.40 | 1.73% | 5,335 |
| Aug 12, 2024 | 9.60 | 9.60 | 9.00 | 9.24 | 9.24 | -4.05% | 11,648 |
| Aug 9, 2024 | 9.80 | 9.80 | 9.20 | 9.63 | 9.63 | -3.60% | 13,170 |
| Aug 8, 2024 | 9.55 | 10.41 | 9.55 | 9.99 | 9.99 | 8.23% | 19,643 |
| Aug 7, 2024 | 9.64 | 9.65 | 9.22 | 9.23 | 9.23 | -3.75% | 12,636 |
| Aug 6, 2024 | 8.83 | 9.59 | 8.70 | 9.59 | 9.59 | 8.85% | 17,127 |
| Aug 5, 2024 | 9.00 | 9.25 | 8.80 | 8.81 | 8.81 | -6.08% | 24,583 |
| Aug 2, 2024 | 9.70 | 9.70 | 8.87 | 9.38 | 9.38 | -3.30% | 30,344 |
| Aug 1, 2024 | 10.06 | 10.06 | 9.45 | 9.70 | 9.70 | -3.77% | 14,453 |
| Jul 31, 2024 | 9.94 | 10.18 | 9.54 | 10.08 | 10.08 | 2.96% | 22,677 |
| Jul 30, 2024 | 10.03 | 10.03 | 9.56 | 9.79 | 9.79 | -1.51% | 16,440 |
| Jul 29, 2024 | 10.15 | 10.15 | 9.61 | 9.94 | 9.94 | -2.07% | 14,808 |
| Jul 26, 2024 | 9.57 | 10.15 | 9.57 | 10.15 | 10.15 | 3.68% | 20,009 |
| Jul 25, 2024 | 10.00 | 10.00 | 9.60 | 9.79 | 9.79 | -1.51% | 27,167 |
| Jul 24, 2024 | 9.97 | 10.05 | 9.65 | 9.94 | 9.94 | -0.30% | 29,689 |
| Jul 23, 2024 | 10.20 | 10.25 | 9.76 | 9.97 | 9.97 | -2.16% | 27,045 |
| Jul 22, 2024 | 10.11 | 10.41 | 9.95 | 10.19 | 10.19 | 2.10% | 38,157 |
| Jul 19, 2024 | 10.32 | 10.37 | 9.80 | 9.98 | 9.98 | -3.29% | 19,899 |
| Jul 18, 2024 | 10.66 | 11.13 | 10.03 | 10.32 | 10.32 | -5.15% | 28,346 |
| Jul 17, 2024 | 10.39 | 10.89 | 10.39 | 10.88 | 10.88 | 2.84% | 33,684 |
| Jul 16, 2024 | 10.25 | 10.59 | 9.80 | 10.58 | 10.58 | 1.73% | 20,605 |
| Jul 15, 2024 | 10.82 | 10.90 | 9.89 | 10.40 | 10.40 | -4.59% | 30,045 |
| Jul 12, 2024 | 11.20 | 11.20 | 10.59 | 10.90 | 10.90 | 1.02% | 40,638 |
| Jul 11, 2024 | 10.80 | 11.25 | 10.44 | 10.79 | 10.79 | -2.44% | 33,463 |
| Jul 10, 2024 | 10.41 | 11.20 | 10.41 | 11.06 | 11.06 | 6.65% | 38,827 |
| Jul 9, 2024 | 9.65 | 10.68 | 9.65 | 10.37 | 10.37 | 6.36% | 21,604 |
| Jul 8, 2024 | 9.55 | 10.10 | 9.53 | 9.75 | 9.75 | 0.72% | 39,467 |
| Jul 5, 2024 | 9.80 | 10.37 | 9.36 | 9.68 | 9.68 | 0.52% | 25,630 |
| Jul 3, 2024 | 9.75 | 10.07 | 9.06 | 9.63 | 9.63 | -1.83% | 62,156 |
| Jul 2, 2024 | 11.01 | 11.06 | 9.78 | 9.81 | 9.81 | -5.58% | 81,211 |