Dark

CRML
Critical Metals Corp.
stock NASDAQ

At Close

Jan 14, 2026 3:59:54 PM EST

17.93USD+32.618%(+4.41)59,360,550

15.47Bid 20.40Ask 4.93Spread

Pre-market

Jan 14, 2026 9:28:30 AM EST

13.51USD-0.074%(-0.01)896,851

After-hours

Jan 14, 2026 4:58:30 PM EST

17.77USD-0.892%(-0.16)550,039

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-14	13.5500	19.0500	13.3000	17.9300	+32.618%	59,360,550	0.000%
2026-01-13	14.3500	14.6900	13.2700	13.5200	-8.401%	18,242,629	+32.618%
2026-01-12	16.3600	16.4400	13.7400	14.7600	-1.436%	29,891,645	+21.477%
2026-01-09	14.2750	16.2700	13.7000	14.9750	+11.173%	29,687,668	+19.733%
2026-01-08	12.6100	15.2000	12.2700	13.4700	-2.036%	31,014,076	+33.111%
2026-01-07	12.3300	13.9800	12.2300	13.7500	+16.427%	47,299,354	+30.400%
2026-01-06	10.2300	12.0000	9.8250	11.8100	+25.638%	29,304,114	+51.820%
2026-01-05	8.6900	9.9000	8.6800	9.4000	+15.764%	15,336,224	+90.745%
2026-01-02	7.1000	8.4800	7.0900	8.1200	+17.003%	9,618,158	+120.813%
2025-12-31	6.8800	6.9700	6.7500	6.9400	+0.434%	4,009,093	+158.357%
2025-12-30	7.3000	7.3799	6.9000	6.9100	-4.821%	3,873,720	+159.479%
2025-12-29	7.4450	7.7900	7.1250	7.2600	-6.202%	4,817,065	+146.970%
2025-12-26	8.3100	8.3200	7.6600	7.7400	-6.295%	4,125,088	+131.654%
2025-12-24	8.1300	8.5000	7.9200	8.2600	+2.354%	3,858,892	+117.070%
2025-12-23	8.2500	9.1500	8.0500	8.0700	+0.373%	11,676,486	+122.181%
2025-12-22	7.6300	8.3800	7.5400	8.0400	+6.773%	5,629,329	+123.010%
2025-12-19	7.2300	7.6500	7.2100	7.5300	+4.875%	4,917,552	+138.114%
2025-12-18	7.2900	7.6000	7.1300	7.1800	-1.102%	3,151,171	+149.721%
2025-12-17	8.0250	8.1300	7.2000	7.2600	-8.101%	5,203,669	+146.970%
2025-12-16	8.0600	8.1300	7.7100	7.9000	-3.305%	5,172,674	+126.962%
2025-12-15	9.1800	9.1903	8.1400	8.1700	-11.002%	5,512,233	+119.461%
2025-12-12	9.5000	9.9800	9.0100	9.1800	-2.340%	6,703,863	+95.316%
2025-12-11	8.9050	9.5900	8.6001	9.4000	+4.097%	5,224,460	+90.745%
2025-12-10	10.0400	10.0400	9.0000	9.0300	-12.585%	9,024,080	+98.560%
2025-12-09	10.2000	10.7800	9.5100	10.3300	+5.949%	9,460,284	+73.572%
2025-12-08	10.0700	10.2600	9.4100	9.7500	-3.465%	6,880,538	+83.897%
2025-12-05	9.8550	10.6799	9.5100	10.1000	+1.610%	12,086,923	+77.525%
2025-12-04	8.1700	10.0000	8.0700	9.9400	+20.048%	10,953,250	+80.382%
2025-12-03	7.9100	8.3300	7.6300	8.2800	+0.976%	5,545,813	+116.546%
2025-12-02	7.5400	8.4500	7.5400	8.2000	+9.846%	5,930,095	+118.659%
2025-12-01	8.0000	8.0400	7.4001	7.4650	-9.295%	5,494,891	+140.188%
2025-11-28	7.8200	8.3700	7.7100	8.2300	+10.174%	5,001,970	+117.861%
2025-11-26	7.3300	7.6000	7.2400	7.4700	+1.910%	3,745,210	+140.027%
2025-11-25	7.3000	7.4300	6.9100	7.3300	-1.080%	4,711,724	+144.611%
2025-11-24	7.1800	7.4591	7.0000	7.4100	+3.927%	4,093,953	+141.970%
2025-11-21	7.1150	7.5200	6.9100	7.1300	-1.383%	6,507,108	+151.473%
2025-11-20	8.1300	8.4700	7.2000	7.2300	-10.186%	7,456,886	+147.994%
2025-11-19	8.4100	8.9300	8.0200	8.0500	-2.719%	5,379,298	+122.733%
2025-11-18	8.0700	8.6800	8.0500	8.2750	-0.301%	4,567,745	+116.677%
2025-11-17	8.9000	8.9000	7.9800	8.3000	-8.791%	7,145,643	+116.024%
2025-11-14	8.4000	9.3500	8.3050	9.1000	+2.709%	6,550,021	+97.033%
2025-11-13	9.6800	10.1700	8.7320	8.8600	-8.754%	7,839,301	+102.370%
2025-11-12	10.0000	10.4400	9.2690	9.7100	-0.614%	7,447,446	+84.655%
2025-11-11	10.3900	10.5260	9.7500	9.7700	-5.238%	4,227,553	+83.521%
2025-11-10	11.2250	11.6600	10.2201	10.3100	-4.360%	11,223,969	+73.909%
2025-11-07	9.5900	11.0000	9.5300	10.7800	+7.051%	11,964,697	+66.327%
2025-11-06	10.7900	11.1300	9.9700	10.0700	-4.730%	11,676,921	+78.054%
2025-11-05	10.8800	11.1700	10.3000	10.5700	-3.822%	7,728,996	+69.631%
2025-11-04	10.2500	11.4400	10.2201	10.9900	+0.503%	8,118,261	+63.148%
2025-11-03	12.7050	12.7700	10.8700	10.9350	-15.495%	10,466,878	+63.969%
2025-10-31	13.1000	13.3100	12.0600	12.9400	+0.466%	12,118,827	+38.563%
2025-10-30	12.6700	13.8800	11.3000	12.8800	+11.130%	27,427,632	+39.208%
2025-10-29	11.8100	12.1900	11.2687	11.5900	-3.417%	10,599,384	+54.702%
2025-10-28	13.2100	13.5893	11.8300	12.0000	-7.479%	9,815,461	+49.417%
2025-10-27	13.1000	13.3900	11.8800	12.9700	-13.706%	19,912,459	+38.242%
2025-10-24	14.1950	16.4000	14.1500	15.0300	+10.191%	18,809,975	+19.295%
2025-10-23	14.9050	15.3200	13.6000	13.6400	-9.369%	9,701,157	+31.452%
2025-10-22	14.5850	16.2700	14.0202	15.0500	-7.498%	20,335,802	+19.136%
2025-10-21	17.8200	18.3198	15.9000	16.2700	-16.905%	21,783,240	+10.203%
2025-10-20	22.3600	22.3900	18.3200	19.5800	-6.136%	26,053,612	-8.427%
2025-10-17	17.9850	22.3300	17.6100	20.8600	+7.415%	37,253,139	-14.046%
2025-10-16	25.9200	25.9800	19.2800	19.4200	-14.525%	49,575,742	-7.673%
2025-10-15	26.5350	28.0000	20.7300	22.7200	-24.191%	52,959,428	-21.083%
2025-10-14	30.2500	32.1500	24.7500	29.9700	+28.737%	84,854,704	-40.174%
2025-10-13	17.2100	23.6700	16.9500	23.2800	+55.407%	68,028,410	-22.981%
2025-10-10	16.6550	19.2500	14.8400	14.9800	+1.835%	57,916,124	+19.693%
2025-10-09	12.4700	15.8899	12.3600	14.7100	+24.767%	44,023,354	+21.890%
2025-10-08	12.1850	12.4000	11.3300	11.7900	+17.665%	25,339,289	+52.078%
2025-10-07	11.1700	11.2584	9.9000	10.0200	-13.546%	19,161,069	+78.942%
2025-10-06	11.4950	16.6800	9.1500	11.5900	+45.238%	159,297,448	+54.702%
2025-10-03	8.2400	8.7900	7.8750	7.9800	-1.481%	12,806,474	+124.687%
2025-10-02	7.2300	8.1200	7.1100	8.1000	+14.245%	7,175,120	+121.358%
2025-10-01	6.0500	7.1200	6.0500	7.0900	+13.987%	5,743,179	+152.891%
2025-09-30	6.5000	6.7296	6.0900	6.2200	-4.308%	3,314,904	+188.264%
2025-09-29	6.4950	7.0500	6.0800	6.5000	+0.154%	6,774,694	+175.846%
2025-09-26	7.0300	7.1900	6.2745	6.4900	-7.550%	5,207,238	+176.271%
2025-09-25	6.4800	7.8000	6.3300	7.0200	+4.776%	10,968,783	+155.413%
2025-09-24	6.8500	7.2800	6.5100	6.7000	0.000%	4,053,561	+167.612%
2025-09-23	7.0000	7.3550	6.6850	6.7000	-3.039%	4,668,997	+167.612%
2025-09-22	7.3000	7.3200	6.8500	6.9100	-3.760%	3,529,347	+159.479%
2025-09-19	6.9900	7.3300	6.8000	7.1800	+5.124%	4,772,677	+149.721%
2025-09-18	6.4600	7.0900	6.4400	6.8300	+7.306%	4,160,296	+162.518%
2025-09-17	6.4000	6.7400	6.1402	6.3650	-2.077%	3,013,552	+181.697%
2025-09-16	6.9800	7.1400	6.4900	6.5000	-2.840%	4,744,184	+175.846%
2025-09-15	6.3550	6.6900	6.0300	6.6900	+7.556%	2,992,977	+168.012%
2025-09-12	6.2400	6.4400	6.1500	6.2200	-0.161%	1,946,636	+188.264%
2025-09-11	5.9400	6.4000	5.8700	6.2300	+9.107%	3,855,543	+187.801%
2025-09-10	5.9300	5.9900	5.6400	5.7100	-2.726%	1,815,354	+214.011%
2025-09-09	6.2100	6.2900	5.8550	5.8700	-4.862%	2,249,106	+205.451%
2025-09-08	5.8100	6.2700	5.6200	6.1700	+6.196%	2,672,715	+190.600%
2025-09-05	5.8300	6.1800	5.5200	5.8100	+1.396%	3,049,352	+208.606%
2025-09-04	6.0100	6.2300	5.3300	5.7300	-2.051%	4,809,290	+212.914%
2025-09-03	6.0500	6.1500	5.7200	5.8500	+0.602%	3,657,272	+206.496%
2025-09-02	5.9500	6.0800	5.6300	5.8150	-6.134%	3,657,013	+208.340%
2025-08-29	6.5200	6.7500	6.1800	6.1950	-4.102%	3,611,771	+189.427%
2025-08-28	6.6210	6.7900	6.3500	6.4600	-0.768%	3,503,345	+177.554%
2025-08-27	6.9700	7.6800	6.3000	6.5100	-5.240%	11,106,655	+175.422%
2025-08-26	6.1400	7.4300	5.6500	6.8700	+9.048%	18,900,637	+160.990%
2025-08-25	6.3000	6.6954	6.0200	6.3000	-3.817%	6,825,905	+184.603%
2025-08-22	5.8693	6.5600	5.7100	6.5500	+11.584%	7,189,375	+173.740%
2025-08-21	5.7900	6.1000	5.5200	5.8700	+1.207%	5,681,024	+205.451%
2025-08-20	5.5450	5.8700	5.4230	5.8000	+1.754%	2,936,407	+209.138%
2025-08-19	6.0300	6.1000	5.5800	5.7000	-7.166%	4,670,652	+214.561%
2025-08-18	5.8400	6.3400	5.3600	6.1400	+5.137%	5,680,632	+192.020%
2025-08-15	5.8700	6.0700	5.6100	5.8400	-0.171%	4,337,658	+207.021%
2025-08-14	4.7100	5.9400	4.6900	5.8500	+17.470%	9,146,547	+206.496%
2025-08-13	4.8600	5.3800	4.6650	4.9800	+2.893%	5,879,218	+260.040%
2025-08-12	4.9200	5.1000	4.7350	4.8400	-1.626%	5,296,170	+270.455%
2025-08-11	4.6600	5.2000	4.4600	4.9200	+6.263%	6,791,525	+264.431%
2025-08-08	4.2700	4.7450	3.9598	4.6300	+9.456%	7,332,146	+287.257%
2025-08-07	4.0100	4.4300	3.8150	4.2300	+7.634%	6,031,333	+323.877%
2025-08-06	4.2100	4.2500	3.8712	3.9300	-6.429%	2,480,858	+356.234%
2025-08-05	3.7400	4.2700	3.5200	4.2000	+12.000%	4,567,048	+326.905%
2025-08-04	4.0200	4.1233	3.6400	3.7500	-1.575%	4,918,898	+378.133%
2025-08-01	3.6200	4.2400	3.5615	3.8100	+1.061%	6,230,462	+370.604%
2025-07-31	3.5300	3.8900	3.3400	3.7700	+11.538%	3,528,379	+375.597%
2025-07-30	3.4110	3.5800	3.1900	3.3800	0.000%	3,082,679	+430.473%
2025-07-29	3.9200	4.0300	3.2900	3.3800	-16.749%	5,315,883	+430.473%
2025-07-28	4.4200	4.6000	3.9400	4.0600	-6.452%	3,407,690	+341.626%
2025-07-25	4.2100	4.4500	4.1100	4.3400	+2.600%	2,915,896	+313.134%
2025-07-24	4.6900	4.7399	4.1900	4.2300	-6.828%	3,051,695	+323.877%
2025-07-23	4.0300	4.6010	3.9900	4.5400	+12.376%	5,055,929	+294.934%
2025-07-22	3.9100	4.0500	3.6200	4.0400	+3.325%	2,872,212	+343.812%
2025-07-21	4.5200	4.5600	3.9000	3.9100	-12.723%	4,427,368	+358.568%
2025-07-18	4.4150	5.1000	4.2800	4.4800	+2.752%	7,781,448	+300.223%
2025-07-17	3.9700	4.7130	3.9400	4.3600	+6.341%	8,164,173	+311.239%
2025-07-16	4.1000	4.5200	3.8000	4.1000	+2.757%	13,679,139	+337.317%
2025-07-15	3.1700	4.1400	3.1000	3.9900	+33.893%	20,995,472	+349.373%
2025-07-14	2.9600	3.0000	2.8300	2.9800	-0.667%	2,947,199	+501.678%
2025-07-11	3.0000	3.0783	2.8700	3.0000	-1.316%	2,688,999	+497.667%
2025-07-10	3.2500	3.3399	2.8500	3.0400	+7.420%	6,210,188	+489.803%
2025-07-09	3.0900	3.0900	2.8000	2.8300	-7.516%	2,480,685	+533.569%
2025-07-08	3.2600	3.3000	2.8150	3.0600	-4.969%	4,506,805	+485.948%
2025-07-07	3.4500	3.4500	3.1000	3.2200	-7.471%	3,206,898	+456.832%
2025-07-03	3.5500	3.6700	3.2800	3.4800	-3.867%	3,183,541	+415.230%
2025-07-02	3.3100	3.8750	3.3001	3.6200	+10.703%	5,011,697	+395.304%
2025-07-01	3.5800	3.6500	3.2200	3.2700	-8.659%	3,667,971	+448.318%
2025-06-30	3.1700	3.6400	3.0000	3.5800	+14.744%	8,467,069	+400.838%
2025-06-27	3.2000	3.5100	2.9800	3.1200	-14.754%	9,890,242	+474.679%
2025-06-26	2.8400	3.8499	2.7500	3.6600	+32.130%	13,730,653	+389.891%
2025-06-25	2.5300	2.9700	2.5300	2.7700	+9.055%	6,611,069	+547.292%
2025-06-24	2.4200	2.6300	2.3500	2.5400	+4.959%	3,134,627	+605.906%
2025-06-23	2.4800	2.6400	2.3416	2.4200	-2.811%	3,944,362	+640.909%
2025-06-20	2.3450	2.5700	2.2000	2.4900	+14.220%	7,102,112	+620.080%
2025-06-18	2.6950	2.9800	2.1001	2.1800	-19.557%	11,476,987	+722.477%
2025-06-17	2.7200	2.9500	2.5500	2.7100	-10.561%	8,545,222	+561.624%
2025-06-16	2.3000	3.5800	2.0500	3.0300	+49.261%	41,825,490	+491.749%
2025-06-13	1.5600	2.1300	1.4750	2.0300	+26.087%	12,228,393	+783.251%
2025-06-12	1.4000	1.6300	1.4000	1.6100	+14.184%	2,753,639	+1,013.665%
2025-06-11	1.4400	1.4600	1.3900	1.4100	-3.425%	999,887	+1,171.631%
2025-06-10	1.4500	1.5200	1.4400	1.4600	+0.690%	1,506,831	+1,128.082%
2025-06-09	1.3700	1.4700	1.3200	1.4500	+5.839%	2,062,461	+1,136.552%
2025-06-06	1.3900	1.4200	1.3700	1.3700	-3.521%	1,177,318	+1,208.759%
2025-06-05	1.4700	1.5050	1.4000	1.4200	-2.069%	2,335,660	+1,162.676%
2025-06-04	1.4200	1.5500	1.3800	1.4500	+2.837%	3,667,940	+1,136.552%
2025-06-03	1.3900	1.4600	1.3700	1.4100	-0.704%	1,211,016	+1,171.631%
2025-06-02	1.3900	1.4700	1.3700	1.4200	+2.899%	1,125,060	+1,162.676%
2025-05-30	1.3800	1.4000	1.3300	1.3800	-0.719%	1,239,096	+1,199.275%
2025-05-29	1.4300	1.4400	1.3700	1.3900	-2.113%	1,425,174	+1,189.928%
2025-05-28	1.5200	1.5200	1.3900	1.4200	-5.333%	1,999,474	+1,162.676%
2025-05-27	1.5300	1.5800	1.4600	1.5000	-1.961%	1,527,290	+1,095.333%
2025-05-23	1.5200	1.6000	1.4600	1.5300	-1.923%	2,309,418	+1,071.895%
2025-05-22	1.5100	1.6400	1.4300	1.5600	+4.698%	3,367,607	+1,049.359%
2025-05-21	1.4000	1.5900	1.3800	1.4900	+5.674%	2,573,872	+1,103.356%
2025-05-20	1.4700	1.4868	1.4000	1.4100	-2.759%	806,753	+1,171.631%
2025-05-19	1.3600	1.4800	1.2909	1.4500	+2.837%	1,465,726	+1,136.552%
2025-05-16	1.4400	1.4600	1.3700	1.4100	-4.082%	1,631,261	+1,171.631%
2025-05-15	1.3800	1.4700	1.3400	1.4700	+5.000%	1,255,631	+1,119.728%
2025-05-14	1.5300	1.5500	1.3800	1.4000	-8.497%	2,236,480	+1,180.714%
2025-05-13	1.5700	1.5900	1.4800	1.5300	-2.548%	1,260,697	+1,071.895%
2025-05-12	1.7100	1.7100	1.5350	1.5700	-8.721%	3,195,762	+1,042.038%
2025-05-09	1.5800	1.8700	1.5600	1.7200	+10.968%	4,144,109	+942.442%
2025-05-08	1.5600	1.6300	1.4900	1.5500	-1.274%	2,059,664	+1,056.774%
2025-05-07	1.6650	1.7198	1.5401	1.5700	-4.268%	2,085,524	+1,042.038%
2025-05-06	1.7500	1.9000	1.6200	1.6400	-8.889%	2,316,292	+993.293%
2025-05-05	1.6600	1.9900	1.6600	1.8000	+7.143%	4,487,736	+896.111%
2025-05-02	1.5500	1.7350	1.5200	1.6800	+8.387%	2,565,575	+967.262%
2025-05-01	1.5700	1.6180	1.5100	1.5500	-3.727%	2,322,187	+1,056.774%
2025-04-30	1.4100	1.6400	1.3800	1.6100	+11.034%	4,538,185	+1,013.665%
2025-04-29	1.3950	1.5100	1.3800	1.4500	+5.839%	1,452,450	+1,136.552%
2025-04-28	1.5800	1.5800	1.3400	1.3700	-12.179%	1,955,836	+1,208.759%
2025-04-25	1.6850	1.6900	1.5100	1.5600	-7.143%	1,876,713	+1,049.359%
2025-04-24	1.6400	1.8200	1.5150	1.6800	+4.348%	3,212,682	+967.262%
2025-04-23	1.8200	1.8400	1.6000	1.6100	-16.146%	2,833,243	+1,013.665%
2025-04-22	2.2800	2.3075	1.8600	1.9200	-16.157%	2,633,968	+833.854%
2025-04-21	2.4900	2.7000	2.2100	2.2900	-8.032%	2,381,670	+682.969%
2025-04-17	2.3000	2.5590	2.1200	2.4900	+10.667%	3,198,561	+620.080%
2025-04-16	2.1300	2.5000	2.0400	2.2500	+4.651%	5,517,810	+696.889%
2025-04-15	2.6750	2.6750	2.0600	2.1500	-15.686%	5,534,939	+733.953%
2025-04-14	2.4100	2.8114	2.1000	2.5500	+18.056%	11,616,858	+603.137%
2025-04-11	1.5700	2.2350	1.4800	2.1600	+40.260%	6,054,041	+730.093%
2025-04-10	1.5800	1.6400	1.5300	1.5400	-3.145%	393,209	+1,064.286%
2025-04-09	1.5500	1.6771	1.5200	1.5900	+4.605%	565,082	+1,027.673%
2025-04-08	1.7000	1.7098	1.5100	1.5200	-6.748%	287,743	+1,079.605%
2025-04-07	1.4300	1.6700	1.2800	1.6300	+10.135%	595,903	+1,000.000%
2025-04-04	1.7300	1.8200	1.2300	1.4800	-5.732%	1,597,773	+1,111.486%
2025-04-03	1.4800	1.6700	1.4800	1.5700	-5.988%	399,857	+1,042.038%
2025-04-02	1.3800	1.6900	1.3500	1.6700	+17.606%	719,754	+973.653%
2025-04-01	1.3400	1.4350	1.2511	1.4200	+2.158%	628,961	+1,162.676%
2025-03-31	1.4900	1.6800	1.3100	1.3900	-0.714%	1,437,261	+1,189.928%
2025-03-28	1.3800	1.5000	1.3500	1.4000	+1.449%	402,866	+1,180.714%
2025-03-27	1.4100	1.4500	1.3150	1.3800	0.000%	408,884	+1,199.275%
2025-03-26	1.4500	1.4500	1.3500	1.3800	-2.817%	417,931	+1,199.275%
2025-03-25	1.5400	1.5678	1.3800	1.4200	-7.492%	1,196,101	+1,162.676%
2025-03-24	1.7000	1.7000	1.5300	1.5350	-4.658%	965,433	+1,068.078%
2025-03-21	1.8600	1.8600	1.6100	1.6100	-12.022%	978,880	+1,013.665%
2025-03-20	1.8300	1.9293	1.7850	1.8300	-1.613%	440,821	+879.781%
2025-03-19	1.8500	1.8900	1.7300	1.8600	-2.105%	428,484	+863.978%
2025-03-18	1.9500	1.9800	1.8600	1.9000	+3.261%	346,789	+843.684%
2025-03-17	1.9800	1.9800	1.7800	1.8400	-7.071%	735,114	+874.457%
2025-03-14	2.1600	2.2150	1.9600	1.9800	-7.477%	799,263	+805.556%
2025-03-13	2.1600	2.2984	2.0679	2.1400	0.000%	618,783	+737.850%
2025-03-12	2.0400	2.3300	1.9850	2.1400	+10.309%	945,615	+737.850%
2025-03-11	1.8300	2.1200	1.8300	1.9400	+6.593%	442,030	+824.227%
2025-03-10	2.0000	2.0000	1.7700	1.8200	-9.453%	479,213	+885.165%
2025-03-07	2.1200	2.2400	2.0000	2.0100	-8.636%	459,369	+792.040%
2025-03-06	2.3900	2.4300	2.1100	2.2000	-7.173%	524,919	+715.000%
2025-03-05	2.3900	2.6999	2.1000	2.3700	+3.947%	2,202,055	+656.540%
2025-03-04	1.7400	2.2900	1.5900	2.2800	+36.527%	1,319,568	+686.404%
2025-03-03	2.1100	2.1600	1.5000	1.6700	-12.565%	1,411,297	+973.653%
2025-02-28	1.7400	2.0100	1.5100	1.9100	-9.479%	2,020,768	+838.743%
2025-02-27	2.4200	2.5993	2.0000	2.1100	-12.083%	766,055	+749.763%
2025-02-26	2.3300	2.6100	2.1600	2.4000	+3.896%	612,295	+647.083%
2025-02-25	2.7400	2.7400	2.2600	2.3100	-11.154%	664,116	+676.190%
2025-02-24	3.0000	3.3300	2.4500	2.6000	-2.622%	1,307,793	+589.615%
2025-02-21	3.1700	3.2399	2.3600	2.6700	-12.459%	818,148	+571.536%
2025-02-20	3.4500	3.9900	2.9000	3.0500	-11.079%	1,089,394	+487.869%
2025-02-19	2.7000	3.4600	2.5000	3.4300	+24.727%	1,729,581	+422.741%
2025-02-18	3.8100	3.8100	2.6000	2.7500	-26.273%	1,309,728	+552.000%
2025-02-14	4.5900	4.5900	3.5615	3.7300	-18.736%	846,531	+380.697%
2025-02-13	5.2000	5.2450	4.0616	4.5900	-10.526%	481,801	+290.632%
2025-02-12	5.7100	5.7100	5.0000	5.1300	-7.401%	377,781	+249.513%
2025-02-11	6.2600	6.3500	5.5400	5.5400	-12.756%	306,355	+223.646%
2025-02-10	6.4200	6.4200	5.7900	6.3500	+6.723%	155,295	+182.362%
2025-02-07	6.1100	6.4600	5.8500	5.9500	+3.478%	241,996	+201.345%
2025-02-06	8.9000	9.0100	5.4000	5.7500	-34.060%	946,342	+211.826%
2025-02-05	9.0700	9.2778	8.5500	8.7200	+3.195%	64,963	+105.619%
2025-02-04	7.6500	8.7939	7.6500	8.4500	+9.173%	87,089	+112.189%
2025-02-03	7.8800	7.8800	7.2709	7.7400	+0.259%	72,655	+131.654%
2025-01-31	7.7800	7.8750	7.5326	7.7200	-0.387%	22,290	+132.254%
2025-01-30	8.0100	8.2000	7.6200	7.7500	-3.246%	45,276	+131.355%
2025-01-29	8.0100	8.1400	7.5200	8.0100	-0.743%	77,938	+123.845%
2025-01-28	7.1500	8.1000	7.0100	8.0700	+14.306%	66,144	+122.181%
2025-01-27	7.1900	7.3040	7.0000	7.0600	-0.703%	88,188	+153.966%
2025-01-24	7.3500	7.4831	7.1100	7.1100	-3.265%	67,983	+152.180%
2025-01-23	7.9100	7.9468	7.1026	7.3500	-2.778%	147,163	+143.946%
2025-01-22	8.4000	8.4000	7.5200	7.5600	-4.906%	160,579	+137.169%
2025-01-21	9.3200	9.3800	6.5000	7.9500	-6.471%	428,964	+125.535%
2025-01-17	7.7000	8.6250	7.7000	8.5000	+12.137%	103,678	+110.941%
2025-01-16	8.4100	8.4100	7.2900	7.5800	-3.439%	90,551	+136.544%
2025-01-15	8.9900	8.9900	7.8300	7.8500	-5.193%	90,364	+128.408%
2025-01-14	9.1200	9.3250	8.1100	8.2800	+0.364%	211,496	+116.546%
2025-01-13	8.7500	9.8900	7.8500	8.2500	+6.178%	282,167	+117.333%
2025-01-10	7.2100	8.7500	7.1500	7.7700	+15.970%	195,253	+130.759%
2025-01-08	6.9900	7.2799	6.7000	6.7000	0.000%	72,850	+167.612%
2025-01-07	6.8400	6.9700	6.6500	6.7000	+1.362%	34,103	+167.612%
2025-01-06	6.9600	6.9683	6.6100	6.6100	-2.507%	30,803	+171.256%
2025-01-03	6.9900	6.9900	6.7500	6.7800	+3.511%	18,592	+164.454%
2025-01-02	6.7400	7.0200	6.5101	6.5500	-3.535%	51,724	+173.740%
2024-12-31	6.8800	6.9118	6.7300	6.7900	-0.440%	10,246	+164.065%
2024-12-30	6.7600	6.9900	6.7300	6.8200	+3.805%	22,073	+162.903%
2024-12-27	7.0400	7.0400	6.5000	6.5700	-3.947%	16,979	+172.907%
2024-12-26	7.1800	7.1800	6.7500	6.8400	+0.588%	13,283	+162.135%
2024-12-24	7.1700	7.1700	6.6000	6.8000	-3.955%	15,608	+163.676%
2024-12-23	6.5700	7.1500	6.4900	7.0800	+6.949%	46,283	+153.249%
2024-12-20	6.1400	6.6800	5.9000	6.6200	+7.468%	139,847	+170.846%
2024-12-19	6.5300	6.5300	6.1600	6.1600	-4.644%	12,873	+191.071%
2024-12-18	6.7000	6.7750	6.4600	6.4600	-3.438%	20,167	+177.554%
2024-12-17	6.8636	6.8636	6.5500	6.6900	+3.560%	9,026	+168.012%
2024-12-16	6.4900	6.5000	6.2500	6.4600	+1.732%	15,752	+177.554%
2024-12-13	6.8000	6.9600	6.2700	6.3500	-8.104%	18,642	+182.362%
2024-12-12	7.3000	7.3400	6.8500	6.9100	-6.495%	16,304	+159.479%
2024-12-11	7.7500	7.7500	7.0184	7.3900	-3.776%	28,135	+142.625%
2024-12-10	7.8500	7.8500	7.1818	7.6800	-1.916%	27,175	+133.464%
2024-12-09	8.0400	8.1800	7.5000	7.8300	+4.679%	16,834	+128.991%
2024-12-06	7.1900	7.8100	7.0000	7.4800	-1.189%	23,167	+139.706%
2024-12-05	8.2200	8.2200	7.2000	7.5700	-6.543%	26,626	+136.856%
2024-12-04	8.6000	9.4752	7.9200	8.1000	+4.922%	59,526	+121.358%
2024-12-03	6.5300	8.2800	6.5300	7.7200	+16.440%	55,865	+132.254%
2024-12-02	6.9000	6.9000	6.0200	6.6300	-2.643%	31,774	+170.437%
2024-11-29	6.8825	6.8927	6.2500	6.8100	+1.490%	13,898	+163.289%
2024-11-27	6.5602	6.9050	6.5550	6.7100	+3.870%	9,939	+167.213%
2024-11-26	6.5500	6.9537	6.2500	6.4600	-0.155%	11,270	+177.554%
2024-11-25	6.4300	6.8601	6.3347	6.4700	+4.355%	15,752	+177.125%
2024-11-22	5.8200	6.2000	5.6100	6.2000	+5.802%	7,438	+189.194%
2024-11-21	5.5700	5.8600	5.5000	5.8600	+2.269%	7,864	+205.973%
2024-11-20	6.0500	6.1633	5.5400	5.7300	-5.132%	8,994	+212.914%
2024-11-19	5.7600	6.0500	5.7000	6.0400	+2.200%	12,463	+196.854%
2024-11-18	5.9200	5.9797	5.6118	5.9100	+0.169%	20,324	+203.384%
2024-11-15	6.1900	6.2000	5.7400	5.9000	-2.156%	14,321	+203.898%
2024-11-14	6.3800	6.4600	5.7500	6.0300	-3.828%	14,474	+197.347%
2024-11-13	6.5700	6.5700	6.2700	6.2700	-3.091%	12,291	+185.965%
2024-11-12	7.0000	7.0000	6.4700	6.4700	-7.439%	14,558	+177.125%
2024-11-11	7.0000	7.0000	6.8200	6.9900	+0.431%	12,906	+156.509%
2024-11-08	6.7900	7.0000	6.7600	6.9600	+2.053%	11,918	+157.615%
2024-11-07	6.9600	7.1800	6.7800	6.8200	-2.292%	14,665	+162.903%
2024-11-06	6.8200	7.0650	6.2501	6.9800	+8.050%	30,665	+156.877%
2024-11-05	6.3900	6.4900	6.2400	6.4600	+3.360%	6,678	+177.554%
2024-11-04	6.3000	6.3200	6.2000	6.2500	-0.794%	6,877	+186.880%
2024-11-01	6.1300	6.3000	6.0700	6.3000	+1.942%	5,975	+184.603%
2024-10-31	6.4700	6.4700	5.9500	6.1800	-4.482%	12,657	+190.129%
2024-10-30	6.5500	6.8000	6.4700	6.4700	+2.698%	14,432	+177.125%
2024-10-29	6.4300	6.5700	6.2387	6.3000	+1.124%	7,407	+184.603%
2024-10-28	6.4200	6.4200	6.1100	6.2300	-0.479%	18,186	+187.801%
2024-10-25	6.5900	6.7100	6.2600	6.2600	-3.988%	8,137	+186.422%
2024-10-24	6.3400	6.5900	6.1300	6.5200	+1.242%	21,680	+175.000%
2024-10-23	6.4900	6.5000	6.0200	6.4400	-0.923%	10,146	+178.416%
2024-10-22	6.8500	6.8500	6.3428	6.5000	-3.704%	19,614	+175.846%
2024-10-21	7.1400	7.1400	6.7500	6.7500	-3.571%	7,089	+165.630%
2024-10-18	7.0200	7.2479	7.0000	7.0000	-0.285%	6,254	+156.143%
2024-10-17	7.1000	7.2500	6.7500	7.0200	-0.142%	16,855	+155.413%
2024-10-16	6.8600	7.0300	6.8200	7.0300	+2.478%	7,984	+155.050%
2024-10-15	6.7155	6.9000	6.7000	6.8600	+2.235%	6,801	+161.370%
2024-10-14	6.9400	6.9400	6.6124	6.7100	-1.901%	10,476	+167.213%
2024-10-11	6.9000	6.9000	6.7000	6.8400	+2.090%	4,134	+162.135%
2024-10-10	6.7100	6.8600	6.7000	6.7000	-1.615%	5,585	+167.612%
2024-10-09	7.0001	7.0001	6.7000	6.8100	-1.447%	10,173	+163.289%
2024-10-08	6.7300	7.0000	6.7300	6.9100	+2.675%	4,065	+159.479%
2024-10-07	7.1400	7.1500	6.7000	6.7300	-3.305%	16,166	+166.419%
2024-10-04	6.7276	6.9900	6.7276	6.9600	+3.881%	4,595	+157.615%
2024-10-03	6.8000	6.9500	6.7000	6.7000	-1.471%	5,902	+167.612%
2024-10-02	6.8300	7.1100	6.8000	6.8000	-1.734%	8,920	+163.676%
2024-10-01	7.1100	7.1500	6.9190	6.9200	-6.989%	12,879	+159.104%
2024-09-30	7.1400	7.4800	7.1201	7.4400	+2.058%	15,834	+140.995%
2024-09-27	6.8200	7.5000	6.8200	7.2900	+4.441%	12,494	+145.953%
2024-09-26	6.6100	7.3883	6.6100	6.9800	+6.728%	10,571	+156.877%
2024-09-25	7.2500	7.7500	6.5000	6.5400	-8.275%	43,047	+174.159%
2024-09-24	7.1400	7.1400	7.1000	7.1300	+0.423%	3,374	+151.473%
2024-09-23	7.3200	7.3200	7.0100	7.1000	+1.429%	5,608	+152.535%
2024-09-20	7.7200	7.7300	7.0000	7.0000	-9.209%	32,339	+156.143%
2024-09-19	7.5200	7.7100	7.1700	7.7100	+7.983%	9,464	+132.555%
2024-09-18	7.3400	7.5500	7.1400	7.1400	-4.418%	11,096	+151.120%
2024-09-17	7.7450	7.7450	7.3799	7.4700	+0.268%	13,479	+140.027%
2024-09-16	7.5200	7.7800	7.3900	7.4500	-1.585%	13,780	+140.671%
2024-09-13	7.4400	8.3100	7.4300	7.5700	+6.620%	13,155	+136.856%
2024-09-12	6.5100	7.5100	6.5100	7.1000	+8.896%	16,485	+152.535%
2024-09-11	6.2600	6.9500	6.1300	6.5200	+0.462%	8,732	+175.000%
2024-09-10	6.6900	6.7500	6.4900	6.4900	-2.844%	17,766	+176.271%
2024-09-09	7.2900	7.5350	6.6033	6.6800	-9.116%	18,082	+168.413%
2024-09-06	7.6900	7.8500	7.2900	7.3500	-5.284%	26,166	+143.946%
2024-09-05	7.8700	8.4300	7.7600	7.7600	-2.390%	10,316	+131.057%
2024-09-04	8.3100	8.3100	7.9100	7.9500	-1.242%	16,475	+125.535%
2024-09-03	8.3200	8.4000	8.0500	8.0500	-3.938%	12,732	+122.733%
2024-08-30	8.6500	8.6500	8.3800	8.3800	-3.121%	9,462	+113.962%
2024-08-29	8.2100	8.8800	8.2100	8.6500	+3.966%	11,082	+107.283%
2024-08-28	8.7500	8.7800	8.2500	8.3200	-4.368%	12,386	+115.505%
2024-08-27	8.7500	8.9900	8.7000	8.7000	-1.136%	11,202	+106.092%
2024-08-26	9.2000	9.2000	8.8000	8.8000	-4.348%	12,374	+103.750%
2024-08-23	9.6500	9.6500	9.0000	9.2000	-3.463%	20,144	+94.891%
2024-08-22	9.5500	9.6500	9.4500	9.5300	-1.550%	8,348	+88.143%
2024-08-21	9.8100	9.8100	9.5400	9.6800	-1.726%	8,117	+85.227%
2024-08-20	9.7300	9.8500	9.6900	9.8500	-1.104%	4,346	+82.030%
2024-08-19	10.1500	10.1500	9.7101	9.9600	-0.698%	7,554	+80.020%
2024-08-16	10.0200	10.0871	9.8600	10.0300	+0.602%	10,469	+78.764%
2024-08-15	9.1600	10.0000	9.1600	9.9700	+10.044%	8,183	+79.840%
2024-08-14	9.4800	10.0250	9.0600	9.0600	-3.617%	6,958	+97.903%
2024-08-13	9.1480	9.4000	9.1480	9.4000	+1.732%	5,335	+90.745%
2024-08-12	9.6000	9.6000	9.0000	9.2400	-4.050%	11,648	+94.048%
2024-08-09	9.8000	9.8000	9.2000	9.6300	-3.604%	13,170	+86.189%
2024-08-08	9.5500	10.4100	9.5500	9.9900	+8.234%	19,643	+79.479%
2024-08-07	9.6400	9.6500	9.2200	9.2300	-3.754%	12,636	+94.258%
2024-08-06	8.8300	9.5900	8.7000	9.5900	+8.854%	17,127	+86.966%
2024-08-05	9.0000	9.2500	8.8000	8.8100	-6.077%	24,583	+103.519%
2024-08-02	9.7000	9.7000	8.8700	9.3800	-3.299%	30,344	+91.151%
2024-08-01	10.0600	10.0600	9.4500	9.7000	-3.770%	14,453	+84.845%
2024-07-31	9.9400	10.1800	9.5400	10.0800	+2.962%	22,677	+77.877%
2024-07-30	10.0300	10.0300	9.5600	9.7900	-1.509%	16,440	+83.146%
2024-07-29	10.1500	10.1500	9.6100	9.9400	-2.069%	14,808	+80.382%
2024-07-26	9.5700	10.1500	9.5700	10.1500	+3.677%	20,009	+76.650%
2024-07-25	10.0000	10.0000	9.6035	9.7900	-1.509%	27,167	+83.146%

.dark-mode .cNNNRm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cNNNRm{ color: #333333; background-color: white; border: 2px solid #333333; }CRMLCritical Metals Corp.stock NASDAQ

CRML
Critical Metals Corp.
stock NASDAQ