Critical Metals Corp. (CRML)
NASDAQ: CRML · Real-Time Price · USD
14.98
+0.27 (1.84%)
At close: Oct 10, 2025, 4:00 PM EDT
16.60
+1.62 (10.81%)
After-hours: Oct 10, 2025, 7:59 PM EDT
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 16.66 | 19.25 | 14.84 | 14.98 | 14.98 | 1.84% | 57,916,124 |
| Oct 9, 2025 | 12.47 | 15.89 | 12.36 | 14.71 | 14.71 | 24.77% | 44,023,354 |
| Oct 8, 2025 | 12.19 | 12.40 | 11.33 | 11.79 | 11.79 | 17.66% | 25,339,289 |
| Oct 7, 2025 | 11.17 | 11.26 | 9.90 | 10.02 | 10.02 | -13.55% | 19,161,069 |
| Oct 6, 2025 | 11.50 | 16.68 | 9.15 | 11.59 | 11.59 | 45.24% | 159,297,448 |
| Oct 3, 2025 | 8.24 | 8.79 | 7.88 | 7.98 | 7.98 | -1.48% | 12,806,474 |
| Oct 2, 2025 | 7.23 | 8.12 | 7.11 | 8.10 | 8.10 | 14.25% | 7,175,120 |
| Oct 1, 2025 | 6.05 | 7.12 | 6.05 | 7.09 | 7.09 | 13.99% | 5,743,179 |
| Sep 30, 2025 | 6.50 | 6.73 | 6.09 | 6.22 | 6.22 | -4.31% | 3,314,904 |
| Sep 29, 2025 | 6.50 | 7.05 | 6.08 | 6.50 | 6.50 | 0.15% | 6,774,694 |
| Sep 26, 2025 | 7.03 | 7.19 | 6.28 | 6.49 | 6.49 | -7.55% | 5,207,238 |
| Sep 25, 2025 | 6.48 | 7.80 | 6.33 | 7.02 | 7.02 | 4.78% | 10,968,783 |
| Sep 24, 2025 | 6.85 | 7.28 | 6.51 | 6.70 | 6.70 | - | 4,053,561 |
| Sep 23, 2025 | 7.00 | 7.36 | 6.69 | 6.70 | 6.70 | -3.04% | 4,668,997 |
| Sep 22, 2025 | 7.30 | 7.32 | 6.85 | 6.91 | 6.91 | -3.76% | 3,529,347 |
| Sep 19, 2025 | 6.99 | 7.33 | 6.80 | 7.18 | 7.18 | 5.12% | 4,772,677 |
| Sep 18, 2025 | 6.46 | 7.09 | 6.44 | 6.83 | 6.83 | 7.31% | 4,160,296 |
| Sep 17, 2025 | 6.40 | 6.74 | 6.14 | 6.37 | 6.37 | -2.08% | 3,013,552 |
| Sep 16, 2025 | 6.98 | 7.14 | 6.49 | 6.50 | 6.50 | -2.84% | 4,744,184 |
| Sep 15, 2025 | 6.36 | 6.69 | 6.03 | 6.69 | 6.69 | 7.56% | 2,992,977 |
| Sep 12, 2025 | 6.24 | 6.44 | 6.15 | 6.22 | 6.22 | -0.16% | 1,946,636 |
| 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 |