Critical Metals Corp. (CRML)
NASDAQ: CRML · Real-Time Price · USD
6.22
-0.01 (-0.16%)
At close: Sep 12, 2025, 4:00 PM EDT
6.27
+0.05 (0.80%)
After-hours: Sep 12, 2025, 7:59 PM EDT
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.24 | 6.44 | 6.15 | 6.22 | 6.22 | -0.16% | 1,928,560 |
| Sep 11, 2025 | 5.94 | 6.40 | 5.87 | 6.23 | 6.23 | 9.11% | 3,855,543 |
| Sep 10, 2025 | 5.93 | 5.99 | 5.64 | 5.71 | 5.71 | -2.73% | 1,815,354 |
| Sep 9, 2025 | 6.21 | 6.29 | 5.86 | 5.87 | 5.87 | -4.86% | 2,249,106 |
| Sep 8, 2025 | 5.81 | 6.27 | 5.62 | 6.17 | 6.17 | 6.20% | 2,672,715 |
| Sep 5, 2025 | 5.83 | 6.18 | 5.52 | 5.81 | 5.81 | 1.40% | 3,049,352 |
| Sep 4, 2025 | 6.01 | 6.23 | 5.33 | 5.73 | 5.73 | -2.05% | 4,809,290 |
| Sep 3, 2025 | 6.05 | 6.15 | 5.72 | 5.85 | 5.85 | 0.60% | 3,405,121 |
| Sep 2, 2025 | 5.95 | 6.08 | 5.63 | 5.82 | 5.82 | -6.13% | 3,657,013 |
| Aug 29, 2025 | 6.52 | 6.75 | 6.18 | 6.20 | 6.20 | -4.10% | 3,611,771 |
| Aug 28, 2025 | 6.62 | 6.79 | 6.35 | 6.46 | 6.46 | -0.77% | 3,503,345 |
| Aug 27, 2025 | 6.97 | 7.68 | 6.30 | 6.51 | 6.51 | -5.24% | 11,106,655 |
| Aug 26, 2025 | 6.14 | 7.43 | 5.65 | 6.87 | 6.87 | 9.05% | 18,900,637 |
| Aug 25, 2025 | 6.30 | 6.70 | 6.02 | 6.30 | 6.30 | -3.82% | 6,825,905 |
| Aug 22, 2025 | 5.87 | 6.56 | 5.71 | 6.55 | 6.55 | 11.58% | 7,189,375 |
| 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 |