Critical Metals Corp. (CRML)
NASDAQ: CRML · Real-Time Price · USD
6.58
+0.20 (3.13%)
Oct 27, 2026, 9:32 AM EDT - Market open
Critical Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6.64 | 6.64 | 6.60 | 6.58 | 6.58 | 3.13% | 225,500 |
| Oct 26, 2026 | 6.25 | 6.49 | 6.20 | 6.38 | 6.38 | 0.31% | 3,932,459 |
| Oct 23, 2026 | 6.06 | 6.45 | 6.05 | 6.36 | 6.36 | 2.75% | 3,234,873 |
| Oct 22, 2026 | 6.39 | 6.54 | 5.93 | 6.19 | 6.19 | -6.78% | 5,128,581 |
| Oct 21, 2026 | 6.48 | 6.69 | 6.44 | 6.64 | 6.64 | 3.75% | 4,428,025 |
| Oct 20, 2026 | 6.36 | 6.55 | 6.06 | 6.40 | 6.40 | -1.69% | 5,619,903 |
| Oct 19, 2026 | 7.10 | 7.15 | 6.49 | 6.51 | 6.51 | -6.60% | 5,451,950 |
| Oct 16, 2026 | 6.82 | 7.30 | 6.72 | 6.97 | 6.97 | 0.29% | 6,287,906 |
| Oct 15, 2026 | 6.01 | 6.96 | 5.90 | 6.95 | 6.95 | 11.02% | 9,960,236 |
| Oct 14, 2026 | 6.79 | 6.81 | 6.16 | 6.26 | 6.26 | -4.28% | 7,932,728 |
| Oct 13, 2026 | 6.71 | 6.82 | 6.48 | 6.54 | 6.54 | -4.11% | 3,466,458 |
| Oct 12, 2026 | 6.77 | 6.92 | 6.56 | 6.82 | 6.82 | -0.58% | 2,641,708 |
| Oct 9, 2026 | 6.89 | 6.94 | 6.61 | 6.86 | 6.86 | 0.44% | 3,780,494 |
| Oct 8, 2026 | 6.97 | 7.01 | 6.70 | 6.83 | 6.83 | -3.26% | 4,611,352 |
| Oct 7, 2026 | 7.21 | 7.24 | 7.06 | 7.06 | 7.06 | -4.08% | 3,458,608 |
| Oct 6, 2026 | 7.46 | 7.60 | 7.36 | 7.36 | 7.36 | -2.00% | 4,843,409 |
| Oct 5, 2026 | 7.62 | 7.63 | 7.15 | 7.51 | 7.51 | 6.83% | 11,417,283 |
| Oct 2, 2026 | 7.29 | 7.32 | 7.00 | 7.03 | 7.03 | -2.36% | 4,865,507 |
| Oct 1, 2026 | 7.26 | 7.35 | 7.06 | 7.20 | 7.20 | -0.83% | 4,681,682 |
| Sep 30, 2026 | 7.43 | 7.70 | 7.25 | 7.26 | 7.26 | -1.63% | 4,183,405 |
| Sep 29, 2026 | 7.73 | 7.80 | 7.34 | 7.38 | 7.38 | -3.53% | 4,459,961 |
| Sep 28, 2026 | 7.64 | 7.85 | 7.50 | 7.65 | 7.65 | -2.30% | 4,434,811 |
| Sep 25, 2026 | 8.01 | 8.23 | 7.75 | 7.83 | 7.83 | -4.16% | 7,917,873 |
| Sep 24, 2026 | 7.86 | 8.49 | 7.68 | 8.17 | 8.17 | 5.83% | 14,395,852 |
| Sep 23, 2026 | 8.39 | 8.45 | 7.61 | 7.72 | 7.72 | -9.60% | 13,875,720 |
| Sep 22, 2026 | 9.11 | 9.23 | 8.49 | 8.54 | 8.54 | -8.47% | 21,553,094 |
| Sep 21, 2026 | 8.70 | 9.64 | 8.57 | 9.33 | 9.33 | 38.63% | 58,351,519 |
| Sep 18, 2026 | 7.00 | 7.00 | 6.57 | 6.73 | 6.73 | -2.04% | 10,142,447 |
| Sep 17, 2026 | 6.81 | 7.08 | 6.67 | 6.87 | 6.87 | 6.02% | 6,043,449 |
| Sep 16, 2026 | 6.87 | 6.96 | 6.40 | 6.48 | 6.48 | 2.05% | 8,473,053 |
| Sep 15, 2026 | 6.40 | 6.50 | 6.30 | 6.35 | 6.35 | -1.70% | 3,921,243 |
| Sep 14, 2026 | 6.20 | 6.68 | 6.06 | 6.46 | 6.46 | 0.47% | 5,587,022 |
| Sep 11, 2026 | 6.67 | 6.83 | 6.40 | 6.43 | 6.43 | -4.32% | 5,447,034 |
| Sep 10, 2026 | 6.81 | 7.03 | 6.71 | 6.72 | 6.72 | -4.95% | 4,385,238 |
| Sep 9, 2026 | 7.21 | 7.50 | 6.91 | 7.07 | 7.07 | -3.42% | 4,964,273 |
| Sep 8, 2026 | 7.31 | 7.46 | 7.20 | 7.32 | 7.32 | 0.55% | 4,981,161 |
| Sep 4, 2026 | 7.82 | 7.82 | 7.24 | 7.28 | 7.28 | -1.09% | 6,178,037 |
| Sep 3, 2026 | 7.45 | 7.65 | 7.30 | 7.36 | 7.36 | 0.82% | 5,061,923 |
| Sep 2, 2026 | 7.00 | 7.40 | 6.90 | 7.30 | 7.30 | 5.49% | 5,844,747 |
| Sep 1, 2026 | 6.87 | 7.36 | 6.63 | 6.92 | 6.92 | -4.02% | 6,789,725 |
| Aug 31, 2026 | 7.12 | 7.27 | 6.97 | 7.21 | 7.21 | 1.26% | 3,937,417 |
| Aug 28, 2026 | 7.99 | 8.30 | 7.02 | 7.12 | 7.12 | -11.44% | 8,972,797 |
| Aug 27, 2026 | 8.14 | 8.47 | 7.90 | 8.04 | 8.04 | 0.63% | 8,771,218 |
| Aug 26, 2026 | 7.99 | 8.56 | 7.85 | 7.99 | 7.99 | -1.36% | 15,287,831 |
| Aug 25, 2026 | 6.73 | 8.10 | 6.72 | 8.10 | 8.10 | 21.44% | 19,007,697 |
| Aug 24, 2026 | 6.95 | 7.07 | 6.50 | 6.67 | 6.67 | -6.19% | 9,341,362 |
| Aug 21, 2026 | 6.00 | 7.20 | 5.97 | 7.11 | 7.11 | 22.59% | 16,431,968 |
| Aug 20, 2026 | 6.07 | 6.22 | 5.69 | 5.80 | 5.80 | -6.00% | 6,664,982 |
| Aug 19, 2026 | 6.28 | 6.40 | 6.03 | 6.17 | 6.17 | 0.33% | 7,264,799 |
| Aug 18, 2026 | 6.22 | 6.55 | 6.06 | 6.15 | 6.15 | -6.39% | 4,818,048 |