Critical Metals Corp. (CRML)
NASDAQ: CRML · Real-Time Price · USD
6.55
+0.68 (11.58%)
At close: Aug 22, 2025, 4:00 PM
6.50
-0.05 (-0.72%)
After-hours: Aug 22, 2025, 7:59 PM EDT
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.87 | 6.56 | 5.71 | 6.55 | 6.55 | 11.58% | 7,169,487 |
| Aug 21, 2025 | 5.79 | 6.10 | 5.52 | 5.87 | 5.87 | 1.21% | 5,681,024 |
| Aug 20, 2025 | 5.55 | 5.87 | 5.42 | 5.80 | 5.80 | 1.75% | 2,936,407 |
| Aug 19, 2025 | 6.03 | 6.10 | 5.58 | 5.70 | 5.70 | -7.17% | 4,670,652 |
| Aug 18, 2025 | 5.84 | 6.34 | 5.36 | 6.14 | 6.14 | 5.14% | 5,680,632 |
| Aug 15, 2025 | 5.87 | 6.07 | 5.61 | 5.84 | 5.84 | -0.17% | 4,337,658 |
| Aug 14, 2025 | 4.71 | 5.94 | 4.69 | 5.85 | 5.85 | 17.47% | 9,146,547 |
| Aug 13, 2025 | 4.86 | 5.38 | 4.67 | 4.98 | 4.98 | 2.89% | 5,879,218 |
| Aug 12, 2025 | 4.92 | 5.10 | 4.74 | 4.84 | 4.84 | -1.63% | 5,296,170 |
| Aug 11, 2025 | 4.66 | 5.20 | 4.46 | 4.92 | 4.92 | 6.26% | 6,791,525 |
| Aug 8, 2025 | 4.27 | 4.75 | 3.96 | 4.63 | 4.63 | 9.46% | 7,332,146 |
| Aug 7, 2025 | 4.01 | 4.43 | 3.82 | 4.23 | 4.23 | 7.63% | 6,031,333 |
| Aug 6, 2025 | 4.21 | 4.25 | 3.87 | 3.93 | 3.93 | -6.43% | 2,480,858 |
| Aug 5, 2025 | 3.74 | 4.27 | 3.52 | 4.20 | 4.20 | 12.00% | 4,567,048 |
| Aug 4, 2025 | 4.02 | 4.12 | 3.64 | 3.75 | 3.75 | -1.57% | 4,918,898 |
| Aug 1, 2025 | 3.62 | 4.24 | 3.56 | 3.81 | 3.81 | 1.06% | 6,230,462 |
| Jul 31, 2025 | 3.53 | 3.89 | 3.34 | 3.77 | 3.77 | 11.54% | 3,528,379 |
| Jul 30, 2025 | 3.41 | 3.58 | 3.19 | 3.38 | 3.38 | - | 3,082,679 |
| Jul 29, 2025 | 3.92 | 4.03 | 3.29 | 3.38 | 3.38 | -16.75% | 5,315,883 |
| Jul 28, 2025 | 4.42 | 4.60 | 3.94 | 4.06 | 4.06 | -6.45% | 3,407,690 |
| Jul 25, 2025 | 4.21 | 4.45 | 4.11 | 4.34 | 4.34 | 2.60% | 2,915,896 |
| Jul 24, 2025 | 4.69 | 4.74 | 4.19 | 4.23 | 4.23 | -6.83% | 3,051,695 |
| Jul 23, 2025 | 4.03 | 4.60 | 3.99 | 4.54 | 4.54 | 12.38% | 5,055,929 |
| Jul 22, 2025 | 3.91 | 4.05 | 3.62 | 4.04 | 4.04 | 3.32% | 2,872,212 |
| Jul 21, 2025 | 4.52 | 4.56 | 3.90 | 3.91 | 3.91 | -12.72% | 4,427,368 |
| Jul 18, 2025 | 4.42 | 5.10 | 4.28 | 4.48 | 4.48 | 2.75% | 7,781,448 |
| Jul 17, 2025 | 3.97 | 4.71 | 3.94 | 4.36 | 4.36 | 6.34% | 8,164,173 |
| Jul 16, 2025 | 4.10 | 4.52 | 3.80 | 4.10 | 4.10 | 2.76% | 13,679,139 |
| Jul 15, 2025 | 3.17 | 4.14 | 3.10 | 3.99 | 3.99 | 33.89% | 20,995,472 |
| Jul 14, 2025 | 2.96 | 3.00 | 2.83 | 2.98 | 2.98 | -0.67% | 2,947,199 |
| Jul 11, 2025 | 3.00 | 3.08 | 2.87 | 3.00 | 3.00 | -1.32% | 2,688,999 |
| Jul 10, 2025 | 3.25 | 3.34 | 2.85 | 3.04 | 3.04 | 7.42% | 6,210,188 |
| Jul 9, 2025 | 3.09 | 3.09 | 2.80 | 2.83 | 2.83 | -7.52% | 2,480,685 |
| Jul 8, 2025 | 3.26 | 3.30 | 2.82 | 3.06 | 3.06 | -4.97% | 4,506,805 |
| Jul 7, 2025 | 3.45 | 3.45 | 3.10 | 3.22 | 3.22 | -7.47% | 3,206,898 |
| Jul 3, 2025 | 3.55 | 3.67 | 3.28 | 3.48 | 3.48 | -3.87% | 3,183,541 |
| Jul 2, 2025 | 3.31 | 3.88 | 3.30 | 3.62 | 3.62 | 10.70% | 5,011,697 |
| Jul 1, 2025 | 3.58 | 3.65 | 3.22 | 3.27 | 3.27 | -8.66% | 3,667,971 |
| Jun 30, 2025 | 3.17 | 3.64 | 3.00 | 3.58 | 3.58 | 14.74% | 8,467,069 |
| Jun 27, 2025 | 3.20 | 3.51 | 2.98 | 3.12 | 3.12 | -14.75% | 9,890,242 |
| Jun 26, 2025 | 2.84 | 3.85 | 2.75 | 3.66 | 3.66 | 32.13% | 13,730,653 |
| Jun 25, 2025 | 2.53 | 2.97 | 2.53 | 2.77 | 2.77 | 9.06% | 6,611,069 |
| Jun 24, 2025 | 2.42 | 2.63 | 2.35 | 2.54 | 2.54 | 4.96% | 3,134,627 |
| Jun 23, 2025 | 2.48 | 2.64 | 2.34 | 2.42 | 2.42 | -2.81% | 3,944,362 |
| Jun 20, 2025 | 2.35 | 2.57 | 2.20 | 2.49 | 2.49 | 14.22% | 7,102,112 |
| Jun 18, 2025 | 2.70 | 2.98 | 2.10 | 2.18 | 2.18 | -19.56% | 11,476,987 |
| Jun 17, 2025 | 2.72 | 2.95 | 2.55 | 2.71 | 2.71 | -10.56% | 8,545,222 |
| Jun 16, 2025 | 2.30 | 3.58 | 2.05 | 3.03 | 3.03 | 49.26% | 41,825,490 |
| Jun 13, 2025 | 1.56 | 2.13 | 1.48 | 2.03 | 2.03 | 26.09% | 12,228,393 |
| Jun 12, 2025 | 1.40 | 1.63 | 1.40 | 1.61 | 1.61 | 14.18% | 2,753,639 |