Critical Metals Corp. (CRML)
NASDAQ: CRML · Real-Time Price · USD
6.98
+0.44 (6.73%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 11.45 | 11.60 | 10.01 | 10.39 | 10.39 | -7.81% | 99,181 |
| Jun 28, 2024 | 11.65 | 11.90 | 10.58 | 11.27 | 11.27 | -2.00% | 981,593 |
| Jun 27, 2024 | 11.65 | 11.70 | 11.38 | 11.50 | 11.50 | - | 74,996 |
| Jun 26, 2024 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | - | 60,360 |
| Jun 25, 2024 | 11.72 | 11.73 | 11.49 | 11.50 | 11.50 | 0.09% | 147,285 |
| Jun 24, 2024 | 11.73 | 11.75 | 11.45 | 11.49 | 11.49 | -0.09% | 137,136 |
| Jun 21, 2024 | 11.71 | 11.71 | 11.30 | 11.50 | 11.50 | -0.86% | 118,107 |
| Jun 20, 2024 | 12.00 | 12.00 | 11.56 | 11.60 | 11.60 | 2.75% | 214,598 |
| Jun 18, 2024 | 11.50 | 11.65 | 11.29 | 11.29 | 11.29 | -0.09% | 8,966 |
| Jun 17, 2024 | 11.99 | 11.99 | 11.00 | 11.30 | 11.30 | -1.99% | 21,307 |
| Jun 14, 2024 | 11.50 | 12.00 | 10.35 | 11.53 | 11.53 | 1.23% | 15,014 |
| Jun 13, 2024 | 10.22 | 11.50 | 10.01 | 11.39 | 11.39 | 11.67% | 12,517 |
| Jun 12, 2024 | 10.35 | 10.52 | 10.10 | 10.20 | 10.20 | 3.03% | 9,341 |
| Jun 11, 2024 | 10.52 | 11.30 | 9.90 | 9.90 | 9.90 | -8.42% | 39,701 |
| Jun 10, 2024 | 10.93 | 11.31 | 10.74 | 10.81 | 10.81 | 5.16% | 12,426 |
| Jun 7, 2024 | 11.52 | 11.52 | 10.25 | 10.28 | 10.28 | -5.43% | 15,598 |
| Jun 6, 2024 | 10.59 | 11.25 | 10.10 | 10.87 | 10.87 | 5.74% | 15,429 |
| Jun 5, 2024 | 10.70 | 11.58 | 10.28 | 10.28 | 10.28 | -3.66% | 28,526 |
| Jun 4, 2024 | 9.90 | 11.50 | 9.90 | 10.67 | 10.67 | -5.41% | 17,119 |
| Jun 3, 2024 | 11.00 | 11.28 | 10.53 | 11.28 | 11.28 | 4.93% | 11,244 |
| May 31, 2024 | 11.44 | 11.45 | 10.06 | 10.75 | 10.75 | -2.89% | 12,443 |
| May 30, 2024 | 10.80 | 11.22 | 10.79 | 11.07 | 11.07 | 1.10% | 14,048 |
| May 29, 2024 | 9.64 | 10.99 | 9.64 | 10.95 | 10.95 | 9.50% | 23,398 |
| May 28, 2024 | 9.94 | 11.66 | 9.82 | 10.00 | 10.00 | 0.60% | 49,669 |
| May 24, 2024 | 8.50 | 9.98 | 8.16 | 9.94 | 9.94 | 22.56% | 46,066 |
| May 23, 2024 | 9.64 | 9.95 | 7.09 | 8.11 | 8.11 | -27.20% | 149,507 |
| May 22, 2024 | 11.77 | 12.49 | 10.60 | 11.14 | 11.14 | -6.31% | 16,588 |
| May 21, 2024 | 11.40 | 11.90 | 11.40 | 11.89 | 11.89 | 7.99% | 7,048 |
| May 20, 2024 | 10.79 | 12.00 | 10.69 | 11.01 | 11.01 | -0.54% | 22,683 |
| May 17, 2024 | 9.27 | 12.20 | 9.22 | 11.07 | 11.07 | 19.29% | 27,172 |
| May 16, 2024 | 8.74 | 9.28 | 8.74 | 9.28 | 9.28 | 1.98% | 2,442 |
| May 15, 2024 | 8.50 | 9.29 | 8.50 | 9.10 | 9.10 | 12.35% | 13,073 |
| May 14, 2024 | 8.80 | 9.30 | 8.10 | 8.10 | 8.10 | -6.68% | 34,274 |
| May 13, 2024 | 8.52 | 9.10 | 8.17 | 8.68 | 8.68 | 3.46% | 13,710 |
| May 10, 2024 | 8.91 | 9.13 | 8.19 | 8.39 | 8.39 | -4.66% | 19,401 |
| May 9, 2024 | 8.99 | 10.00 | 8.00 | 8.80 | 8.80 | -1.01% | 23,224 |
| May 8, 2024 | 8.91 | 9.50 | 8.72 | 8.89 | 8.89 | -11.10% | 9,430 |
| May 7, 2024 | 9.40 | 10.00 | 9.00 | 10.00 | 10.00 | - | 11,755 |
| May 6, 2024 | 9.61 | 10.00 | 9.10 | 10.00 | 10.00 | 0.30% | 8,095 |
| May 3, 2024 | 9.26 | 10.78 | 8.57 | 9.97 | 9.97 | 7.67% | 21,858 |