Critical Metals Corp. (CRML)
NASDAQ: CRML · Real-Time Price · USD
3.810
+0.040 (1.06%)
At close: Aug 1, 2025, 4:00 PM
3.940
+0.130 (3.41%)
After-hours: Aug 1, 2025, 7:59 PM EDT

Critical Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.624.243.563.813.811.06%6,211,683
Jul 31, 20253.533.893.343.773.7711.54%3,528,379
Jul 30, 20253.413.583.193.383.38-3,082,679
Jul 29, 20253.924.033.293.383.38-16.75%5,315,883
Jul 28, 20254.424.603.944.064.06-6.45%3,407,690
Jul 25, 20254.214.454.114.344.342.60%2,915,896
Jul 24, 20254.694.744.194.234.23-6.83%3,051,695
Jul 23, 20254.034.603.994.544.5412.38%5,055,929
Jul 22, 20253.914.053.624.044.043.32%2,872,212
Jul 21, 20254.524.563.903.913.91-12.72%4,427,368
Jul 18, 20254.425.104.284.484.482.75%7,781,448
Jul 17, 20253.974.713.944.364.366.34%8,164,173
Jul 16, 20254.104.523.804.104.102.76%13,679,139
Jul 15, 20253.174.143.103.993.9933.89%20,995,472
Jul 14, 20252.963.002.832.982.98-0.67%2,947,199
Jul 11, 20253.003.082.873.003.00-1.32%2,688,999
Jul 10, 20253.253.342.853.043.047.42%6,210,188
Jul 9, 20253.093.092.802.832.83-7.52%2,480,685
Jul 8, 20253.263.302.823.063.06-4.97%4,506,805
Jul 7, 20253.453.453.103.223.22-7.47%3,206,898
Jul 3, 20253.553.673.283.483.48-3.87%3,183,541
Jul 2, 20253.313.883.303.623.6210.70%5,011,697
Jul 1, 20253.583.653.223.273.27-8.66%3,667,971
Jun 30, 20253.173.643.003.583.5814.74%8,467,069
Jun 27, 20253.203.512.983.123.12-14.75%9,890,242
Jun 26, 20252.843.852.753.663.6632.13%13,730,653
Jun 25, 20252.532.972.532.772.779.06%6,611,069
Jun 24, 20252.422.632.352.542.544.96%3,134,627
Jun 23, 20252.482.642.342.422.42-2.81%3,944,362
Jun 20, 20252.352.572.202.492.4914.22%7,102,112
Jun 18, 20252.702.982.102.182.18-19.56%11,476,987
Jun 17, 20252.722.952.552.712.71-10.56%8,545,222
Jun 16, 20252.303.582.053.033.0349.26%41,825,490
Jun 13, 20251.562.131.482.032.0326.09%12,228,393
Jun 12, 20251.401.631.401.611.6114.18%2,753,639
Jun 11, 20251.441.461.391.411.41-3.42%999,887
Jun 10, 20251.451.521.441.461.460.69%1,506,831
Jun 9, 20251.371.471.321.451.455.84%2,062,461
Jun 6, 20251.391.421.371.371.37-3.52%1,177,318
Jun 5, 20251.471.511.401.421.42-2.07%2,335,660
Jun 4, 20251.421.551.381.451.452.84%3,667,940
Jun 3, 20251.391.461.371.411.41-0.70%1,211,016
Jun 2, 20251.391.471.371.421.422.90%1,125,060
May 30, 20251.381.401.331.381.38-0.72%1,239,096
May 29, 20251.431.441.371.391.39-2.11%1,425,174
May 28, 20251.521.521.391.421.42-5.33%1,999,474
May 27, 20251.531.581.461.501.50-1.96%1,527,290
May 23, 20251.521.601.461.531.53-1.92%2,309,418
May 22, 20251.511.641.431.561.564.70%3,367,607
May 21, 20251.401.591.381.491.495.67%2,573,872