Critical Metals Corp. (CRML)
NASDAQ: CRML · Real-Time Price · USD
2.180
-0.530 (-19.56%)
At close: Jun 18, 2025, 4:00 PM
2.230
+0.050 (2.29%)
After-hours: Jun 18, 2025, 7:59 PM EDT
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 1.44 | 1.46 | 1.39 | 1.41 | 1.41 | -3.42% | 999,887 |
| Jun 10, 2025 | 1.45 | 1.52 | 1.44 | 1.46 | 1.46 | 0.69% | 1,506,831 |
| Jun 9, 2025 | 1.37 | 1.47 | 1.32 | 1.45 | 1.45 | 5.84% | 2,062,461 |
| Jun 6, 2025 | 1.39 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 1,177,318 |
| Jun 5, 2025 | 1.47 | 1.51 | 1.40 | 1.42 | 1.42 | -2.07% | 2,335,660 |
| Jun 4, 2025 | 1.42 | 1.55 | 1.38 | 1.45 | 1.45 | 2.84% | 3,667,940 |
| Jun 3, 2025 | 1.39 | 1.46 | 1.37 | 1.41 | 1.41 | -0.70% | 1,211,016 |
| Jun 2, 2025 | 1.39 | 1.47 | 1.37 | 1.42 | 1.42 | 2.90% | 1,125,060 |
| May 30, 2025 | 1.38 | 1.40 | 1.33 | 1.38 | 1.38 | -0.72% | 1,239,096 |
| May 29, 2025 | 1.43 | 1.44 | 1.37 | 1.39 | 1.39 | -2.11% | 1,425,174 |
| May 28, 2025 | 1.52 | 1.52 | 1.39 | 1.42 | 1.42 | -5.33% | 1,999,474 |
| May 27, 2025 | 1.53 | 1.58 | 1.46 | 1.50 | 1.50 | -1.96% | 1,527,290 |
| May 23, 2025 | 1.52 | 1.60 | 1.46 | 1.53 | 1.53 | -1.92% | 2,309,418 |
| May 22, 2025 | 1.51 | 1.64 | 1.43 | 1.56 | 1.56 | 4.70% | 3,367,607 |
| May 21, 2025 | 1.40 | 1.59 | 1.38 | 1.49 | 1.49 | 5.67% | 2,573,872 |
| May 20, 2025 | 1.47 | 1.49 | 1.40 | 1.41 | 1.41 | -2.76% | 806,753 |
| May 19, 2025 | 1.36 | 1.48 | 1.29 | 1.45 | 1.45 | 2.84% | 1,465,726 |
| May 16, 2025 | 1.44 | 1.46 | 1.37 | 1.41 | 1.41 | -4.08% | 1,631,261 |
| May 15, 2025 | 1.38 | 1.47 | 1.34 | 1.47 | 1.47 | 5.00% | 1,255,631 |
| May 14, 2025 | 1.53 | 1.55 | 1.38 | 1.40 | 1.40 | -8.50% | 2,236,480 |
| May 13, 2025 | 1.57 | 1.59 | 1.48 | 1.53 | 1.53 | -2.55% | 1,260,697 |
| May 12, 2025 | 1.71 | 1.71 | 1.54 | 1.57 | 1.57 | -8.72% | 3,195,762 |
| May 9, 2025 | 1.58 | 1.87 | 1.56 | 1.72 | 1.72 | 10.97% | 4,144,109 |
| May 8, 2025 | 1.56 | 1.63 | 1.49 | 1.55 | 1.55 | -1.27% | 2,059,664 |
| May 7, 2025 | 1.67 | 1.72 | 1.54 | 1.57 | 1.57 | -4.27% | 2,085,524 |
| May 6, 2025 | 1.75 | 1.90 | 1.62 | 1.64 | 1.64 | -8.89% | 2,316,292 |
| May 5, 2025 | 1.66 | 1.99 | 1.66 | 1.80 | 1.80 | 7.14% | 4,487,736 |
| May 2, 2025 | 1.55 | 1.74 | 1.52 | 1.68 | 1.68 | 8.39% | 2,565,575 |
| May 1, 2025 | 1.57 | 1.62 | 1.51 | 1.55 | 1.55 | -3.73% | 2,322,187 |
| Apr 30, 2025 | 1.41 | 1.64 | 1.38 | 1.61 | 1.61 | 11.03% | 4,538,185 |
| Apr 29, 2025 | 1.40 | 1.51 | 1.38 | 1.45 | 1.45 | 5.84% | 1,452,450 |
| Apr 28, 2025 | 1.58 | 1.58 | 1.34 | 1.37 | 1.37 | -12.18% | 1,955,836 |
| Apr 25, 2025 | 1.69 | 1.69 | 1.51 | 1.56 | 1.56 | -7.14% | 1,876,713 |
| Apr 24, 2025 | 1.64 | 1.82 | 1.52 | 1.68 | 1.68 | 4.35% | 3,212,682 |
| Apr 23, 2025 | 1.82 | 1.84 | 1.60 | 1.61 | 1.61 | -16.15% | 2,833,243 |
| Apr 22, 2025 | 2.28 | 2.31 | 1.86 | 1.92 | 1.92 | -16.16% | 2,633,968 |
| Apr 21, 2025 | 2.49 | 2.70 | 2.21 | 2.29 | 2.29 | -8.03% | 2,381,670 |
| Apr 17, 2025 | 2.30 | 2.56 | 2.12 | 2.49 | 2.49 | 10.67% | 3,198,561 |
| Apr 16, 2025 | 2.13 | 2.50 | 2.04 | 2.25 | 2.25 | 4.65% | 5,517,810 |
| Apr 15, 2025 | 2.68 | 2.68 | 2.06 | 2.15 | 2.15 | -15.69% | 5,534,939 |
| Apr 14, 2025 | 2.41 | 2.81 | 2.10 | 2.55 | 2.55 | 18.06% | 11,616,858 |
| Apr 11, 2025 | 1.57 | 2.24 | 1.48 | 2.16 | 2.16 | 40.26% | 6,054,041 |
| Apr 10, 2025 | 1.58 | 1.64 | 1.53 | 1.54 | 1.54 | -3.14% | 393,209 |
| Apr 9, 2025 | 1.55 | 1.68 | 1.52 | 1.59 | 1.59 | 4.61% | 565,082 |
| Apr 8, 2025 | 1.70 | 1.71 | 1.51 | 1.52 | 1.52 | -6.75% | 287,743 |