Critical Metals Corp. (CRML)
NASDAQ: CRML
· Real-Time Price · USD
7.98
-0.12 (-1.48%)
At close: Oct 03, 2025, 3:59 PM
CRML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,743,200 |
| 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% | 6,774,700 |
| Sep 26, 2025 | 7.03 | 7.19 | 6.27 | 6.49 | 6.49 | -7.55% | 5,207,238 |
| Sep 25, 2025 | 6.48 | 7.80 | 6.33 | 7.02 | 7.02 | 4.78% | 10,968,800 |
| Sep 24, 2025 | 6.85 | 7.28 | 6.51 | 6.70 | 6.70 | 0.00% | 4,053,600 |
| Sep 23, 2025 | 7.00 | 7.36 | 6.69 | 6.70 | 6.70 | -3.04% | 4,669,000 |
| 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% | 4,772,700 |
| Sep 18, 2025 | 6.46 | 7.09 | 6.44 | 6.83 | 6.83 | 7.22% | 4,160,300 |
| Sep 17, 2025 | 6.40 | 6.74 | 6.14 | 6.37 | 6.37 | -2.00% | 3,013,600 |
| Sep 16, 2025 | 6.98 | 7.14 | 6.49 | 6.50 | 6.50 | -2.84% | 4,744,200 |
| Sep 15, 2025 | 6.36 | 6.69 | 6.03 | 6.69 | 6.69 | 7.56% | 2,993,000 |
| 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% | 1,815,400 |
| 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 |
Page 1 of 21