Critical Metals Corp. (CRML)
NASDAQ: CRML
· Real-Time Price · USD
5.81
0.08 (1.40%)
At close: Sep 05, 2025, 3:59 PM
5.84
0.52%
After-hours: Sep 05, 2025, 07:56 PM EDT
CRML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.83 | 6.18 | 5.52 | 5.81 | 5.81 | 1.40% | 3,022,107 |
| Sep 4, 2025 | 6.01 | 6.23 | 5.33 | 5.73 | 5.73 | -2.05% | 4,809,300 |
| Sep 3, 2025 | 6.05 | 6.15 | 5.72 | 5.85 | 5.85 | 0.52% | 3,657,300 |
| 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 | -4.02% | 3,611,800 |
| 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% | 11,106,700 |
| 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% | 7,189,400 |
| 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% | 4,670,700 |
| 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% | 4,337,700 |
| 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 |