Critical Metals Corp. (CRML)
NASDAQ: CRML · Real-Time Price · USD
3.000
-0.040 (-1.32%)
At close: Jul 11, 2025, 4:00 PM
2.998
-0.002 (-0.06%)
After-hours: Jul 11, 2025, 7:47 PM EDT
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |