Critical Metals Corp. (CRML)
NASDAQ: CRML · Real-Time Price · USD
8.85
+0.40 (4.73%)
Feb 5, 2025, 1:45 PM EST - Market open
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 8.99 | 8.99 | 7.83 | 7.85 | 7.85 | -5.19% | 90,364 |
| Jan 14, 2025 | 9.12 | 9.33 | 8.11 | 8.28 | 8.28 | 0.36% | 211,496 |
| Jan 13, 2025 | 8.75 | 9.89 | 7.85 | 8.25 | 8.25 | 6.18% | 282,167 |
| Jan 10, 2025 | 7.21 | 8.75 | 7.15 | 7.77 | 7.77 | 15.97% | 195,253 |
| Jan 8, 2025 | 6.99 | 7.28 | 6.70 | 6.70 | 6.70 | - | 72,850 |
| Jan 7, 2025 | 6.84 | 6.97 | 6.65 | 6.70 | 6.70 | 1.36% | 34,103 |
| Jan 6, 2025 | 6.96 | 6.97 | 6.61 | 6.61 | 6.61 | -2.51% | 30,803 |
| Jan 3, 2025 | 6.99 | 6.99 | 6.75 | 6.78 | 6.78 | 3.51% | 18,592 |
| Jan 2, 2025 | 6.74 | 7.02 | 6.51 | 6.55 | 6.55 | -3.53% | 51,892 |
| Dec 31, 2024 | 6.88 | 6.91 | 6.73 | 6.79 | 6.79 | -0.44% | 10,246 |
| Dec 30, 2024 | 6.76 | 6.99 | 6.73 | 6.82 | 6.82 | 3.81% | 22,073 |
| Dec 27, 2024 | 7.04 | 7.04 | 6.50 | 6.57 | 6.57 | -3.95% | 16,979 |
| Dec 26, 2024 | 7.18 | 7.18 | 6.75 | 6.84 | 6.84 | 0.59% | 13,283 |
| Dec 24, 2024 | 7.17 | 7.17 | 6.60 | 6.80 | 6.80 | -3.95% | 15,608 |
| Dec 23, 2024 | 6.57 | 7.15 | 6.49 | 7.08 | 7.08 | 6.95% | 46,283 |
| Dec 20, 2024 | 6.14 | 6.68 | 5.90 | 6.62 | 6.62 | 7.47% | 142,099 |
| Dec 19, 2024 | 6.53 | 6.53 | 6.16 | 6.16 | 6.16 | -4.64% | 12,873 |
| Dec 18, 2024 | 6.70 | 6.78 | 6.46 | 6.46 | 6.46 | -3.44% | 20,167 |
| Dec 17, 2024 | 6.86 | 6.86 | 6.55 | 6.69 | 6.69 | 3.56% | 9,026 |
| Dec 16, 2024 | 6.49 | 6.50 | 6.25 | 6.46 | 6.46 | 1.73% | 15,752 |
| Dec 13, 2024 | 6.80 | 6.96 | 6.27 | 6.35 | 6.35 | -8.10% | 18,642 |
| Dec 12, 2024 | 7.30 | 7.34 | 6.85 | 6.91 | 6.91 | -6.50% | 16,304 |
| Dec 11, 2024 | 7.75 | 7.75 | 7.02 | 7.39 | 7.39 | -3.78% | 29,071 |
| Dec 10, 2024 | 7.85 | 7.85 | 7.18 | 7.68 | 7.68 | -1.92% | 27,175 |
| Dec 9, 2024 | 8.04 | 8.18 | 7.50 | 7.83 | 7.83 | 4.68% | 16,834 |
| Dec 6, 2024 | 7.19 | 7.81 | 7.00 | 7.48 | 7.48 | -1.19% | 23,167 |
| Dec 5, 2024 | 8.22 | 8.22 | 7.20 | 7.57 | 7.57 | -6.54% | 26,626 |
| Dec 4, 2024 | 8.60 | 9.48 | 7.92 | 8.10 | 8.10 | 4.92% | 59,526 |
| Dec 3, 2024 | 6.53 | 8.28 | 6.53 | 7.72 | 7.72 | 16.44% | 55,865 |
| Dec 2, 2024 | 6.90 | 6.90 | 6.02 | 6.63 | 6.63 | -2.64% | 31,774 |
| Nov 29, 2024 | 6.88 | 6.89 | 6.25 | 6.81 | 6.81 | 1.49% | 13,898 |
| Nov 27, 2024 | 6.56 | 6.91 | 6.56 | 6.71 | 6.71 | 3.87% | 9,939 |
| Nov 26, 2024 | 6.55 | 6.95 | 6.25 | 6.46 | 6.46 | -0.15% | 11,270 |
| Nov 25, 2024 | 6.43 | 6.86 | 6.34 | 6.47 | 6.47 | 4.35% | 15,752 |
| Nov 22, 2024 | 5.82 | 6.20 | 5.61 | 6.20 | 6.20 | 5.80% | 7,438 |
| Nov 21, 2024 | 5.57 | 5.86 | 5.50 | 5.86 | 5.86 | 2.27% | 7,864 |
| 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 |