Dark

CRML
Critical Metals Corp.
stock NASDAQ

Market Open

Sep 21, 2026 11:13:47 AM EDT

9.25USD+37.444%(+2.52)36,035,740

9.24Bid 9.25Ask 0.01Spread

Pre-market

Sep 21, 2026 9:29:30 AM EDT

8.69USD+29.123%(+1.96)1,093,331

After-hours

Sep 18, 2026 4:56:30 PM EDT

6.76USD+0.446%(+0.03)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	8.7200	9.6300	8.5800	9.2500	+37.444%	36,035,740	0.000%
2026-09-18	7.0000	7.0000	6.5700	6.7300	-2.038%	10,142,448	+37.444%
2026-09-17	6.8100	7.0750	6.6700	6.8700	+6.019%	6,043,449	+34.643%
2026-09-16	6.8650	6.9545	6.4000	6.4800	+2.047%	8,473,054	+42.747%
2026-09-15	6.4000	6.4969	6.2950	6.3500	-1.703%	3,921,243	+45.669%
2026-09-14	6.2000	6.6800	6.0600	6.4600	+0.467%	5,587,022	+43.189%
2026-09-11	6.6700	6.8300	6.4000	6.4300	-4.315%	5,447,035	+43.857%
2026-09-10	6.8100	7.0250	6.7100	6.7200	-4.950%	4,385,239	+37.649%
2026-09-09	7.2100	7.5000	6.9100	7.0700	-3.415%	4,964,273	+30.835%
2026-09-08	7.3100	7.4550	7.2000	7.3200	+0.549%	4,981,161	+26.366%
2026-09-04	7.8200	7.8200	7.2400	7.2800	-1.087%	6,178,038	+27.060%
2026-09-03	7.4500	7.6500	7.3000	7.3600	+0.822%	5,061,923	+25.679%
2026-09-02	7.0000	7.4000	6.9000	7.3000	+5.491%	5,844,747	+26.712%
2026-09-01	6.8700	7.3599	6.6300	6.9200	-4.022%	6,789,725	+33.671%
2026-08-31	7.1200	7.2700	6.9700	7.2100	+1.264%	3,937,418	+28.294%
2026-08-28	7.9900	8.3000	7.0201	7.1200	-11.443%	8,972,797	+29.916%
2026-08-27	8.1400	8.4650	7.9000	8.0400	+0.626%	8,771,219	+15.050%
2026-08-26	7.9850	8.5600	7.8450	7.9900	-1.358%	15,287,831	+15.770%
2026-08-25	6.7300	8.1000	6.7200	8.1000	+21.439%	19,007,698	+14.198%
2026-08-24	6.9500	7.0709	6.5000	6.6700	-6.188%	9,341,362	+38.681%
2026-08-21	6.0000	7.2000	5.9650	7.1100	+22.586%	16,431,969	+30.098%
2026-08-20	6.0650	6.2200	5.6850	5.8000	-5.997%	6,664,983	+59.483%
2026-08-19	6.2800	6.3986	6.0250	6.1700	+0.325%	7,264,800	+49.919%
2026-08-18	6.2200	6.5498	6.0600	6.1500	-6.393%	4,818,049	+50.407%
2026-08-17	6.5220	6.6700	6.3711	6.5700	-1.351%	4,968,549	+40.791%
2026-08-14	6.6900	7.1500	6.6000	6.6600	+1.216%	6,360,591	+38.889%
2026-08-13	6.4550	6.7089	6.4100	6.5800	-0.454%	4,695,363	+40.578%
2026-08-12	6.9000	6.9400	6.5600	6.6100	-2.363%	3,644,272	+39.939%
2026-08-11	6.8200	6.9000	6.6800	6.7700	-2.450%	4,556,987	+36.632%
2026-08-10	7.3750	7.3800	6.8750	6.9400	-4.276%	6,376,886	+33.285%
2026-08-07	6.9900	7.4400	6.8800	7.2500	+10.687%	9,299,477	+27.586%
2026-08-06	6.3650	6.8500	6.2400	6.5500	-1.946%	4,525,282	+41.221%
2026-08-05	6.6600	7.1100	6.5600	6.6800	-1.475%	6,229,374	+38.473%
2026-08-04	6.7500	6.9200	6.4200	6.7800	+6.270%	9,303,510	+36.431%
2026-08-03	5.4700	6.4550	5.3203	6.3800	+16.211%	7,064,464	+44.984%
2026-07-31	5.7100	5.8200	5.3850	5.4900	-1.259%	5,122,309	+68.488%
2026-07-30	5.4300	5.6350	5.3020	5.5600	+8.382%	6,646,735	+66.367%
2026-07-29	5.6500	5.6500	5.1150	5.1300	-9.364%	5,147,975	+80.312%
2026-07-28	5.8450	5.8799	5.4300	5.6600	-6.291%	6,537,678	+63.428%
2026-07-27	5.9800	6.2100	5.8100	6.0400	+3.959%	4,999,238	+53.146%
2026-07-24	6.1250	6.1250	5.7700	5.8100	-4.910%	4,823,910	+59.208%
2026-07-23	6.3100	6.4800	6.0200	6.1100	-6.288%	5,993,658	+51.391%
2026-07-22	6.3400	7.1000	6.3200	6.5200	+2.677%	7,642,421	+41.871%
2026-07-21	6.4400	6.6400	6.2506	6.3500	+2.254%	7,517,834	+45.669%
2026-07-20	6.5100	6.5100	6.0200	6.2100	-2.969%	5,922,234	+48.953%
2026-07-17	6.6000	6.6800	6.3000	6.4000	-4.620%	5,732,455	+44.531%
2026-07-16	7.3000	7.3700	6.5900	6.7100	-10.174%	7,781,664	+37.854%
2026-07-15	7.9550	8.0000	7.4200	7.4700	-5.801%	3,985,245	+23.829%
2026-07-14	7.8900	8.0250	7.6300	7.9300	+6.443%	4,290,314	+16.646%
2026-07-13	7.7800	7.7800	7.3000	7.4500	-6.289%	5,323,915	+24.161%
2026-07-10	8.5100	8.5500	7.9300	7.9500	-6.139%	4,366,687	+16.352%
2026-07-09	8.4500	8.6700	8.3450	8.4700	+0.237%	7,565,800	+9.209%
2026-07-08	8.4400	8.7500	7.9700	8.4500	-3.429%	5,623,669	+9.467%
2026-07-07	9.0700	9.1150	8.4150	8.7500	-5.508%	7,692,926	+5.714%
2026-07-06	9.7000	10.0250	9.2600	9.2600	-3.138%	4,171,591	-0.108%
2026-07-02	9.8700	10.3500	9.5000	9.5600	-2.944%	3,779,873	-3.243%
2026-07-01	10.1800	10.2350	9.8500	9.8500	-3.902%	3,229,610	-6.091%
2026-06-30	10.3600	10.4000	10.0650	10.2500	-0.195%	3,784,848	-9.756%
2026-06-29	9.8550	10.2700	9.7450	10.2700	+2.803%	4,519,953	-9.932%
2026-06-26	9.1400	10.0300	8.9750	9.9900	+7.883%	7,322,685	-7.407%
2026-06-25	9.4500	9.5000	8.7800	9.2600	-0.963%	4,316,064	-0.108%
2026-06-24	9.5500	10.0000	9.1900	9.3500	-3.708%	4,557,094	-1.070%
2026-06-23	9.7300	10.4399	9.6600	9.7100	-7.081%	5,485,657	-4.737%
2026-06-22	10.3550	10.6000	9.9600	10.4500	+2.956%	5,801,888	-11.483%
2026-06-18	10.3000	10.3200	9.8800	10.1500	+0.794%	4,102,085	-8.867%
2026-06-17	9.7000	10.5300	9.6600	10.0700	+5.335%	5,987,124	-8.143%
2026-06-16	10.2600	10.4100	9.5400	9.5600	-8.779%	4,565,634	-3.243%
2026-06-15	10.3300	10.6450	10.2100	10.4800	+5.859%	4,613,864	-11.737%
2026-06-12	9.8000	9.9600	9.4600	9.9000	+1.643%	4,061,499	-6.566%
2026-06-11	9.1200	9.9100	9.0700	9.7400	+6.216%	3,876,469	-5.031%
2026-06-10	9.2600	9.7000	9.1407	9.1700	-2.550%	3,976,370	+0.872%
2026-06-09	10.1100	10.1900	9.0000	9.4100	-6.924%	6,333,759	-1.700%
2026-06-08	10.0100	10.2100	9.6900	10.1100	+3.799%	4,828,673	-8.506%
2026-06-05	10.6000	10.6300	9.5000	9.7400	-11.212%	9,248,695	-5.031%
2026-06-04	10.7400	11.0397	10.5300	10.9700	-0.363%	4,147,521	-15.679%
2026-06-03	11.7200	12.0400	10.8950	11.0100	-8.326%	10,327,601	-15.985%
2026-06-02	12.0750	12.6000	11.8000	12.0100	-1.315%	9,918,736	-22.981%
2026-06-01	11.0200	12.4050	10.6600	12.1700	+8.661%	13,826,744	-23.993%
2026-05-29	11.8000	11.8350	11.0500	11.2000	-3.531%	7,823,446	-17.411%
2026-05-28	11.3800	12.1050	11.1600	11.6100	+0.259%	10,439,123	-20.327%
2026-05-27	11.4700	11.7351	11.0800	11.5800	-1.363%	6,646,719	-20.121%
2026-05-26	11.2200	12.0000	10.9300	11.7400	+6.922%	11,949,331	-21.210%
2026-05-22	11.2400	11.8299	10.8450	10.9800	-1.436%	10,148,741	-15.756%
2026-05-21	11.3600	11.5450	10.9000	11.1400	+3.628%	11,931,799	-16.966%
2026-05-20	10.0300	10.9800	9.8400	10.7500	+9.694%	9,471,199	-13.953%
2026-05-19	10.1400	10.2600	9.7112	9.8000	-6.755%	7,324,654	-5.612%
2026-05-18	11.1100	11.2300	10.1300	10.5100	-5.993%	7,836,546	-11.989%
2026-05-15	11.1450	11.8400	10.9400	11.1800	-3.621%	7,981,259	-17.263%
2026-05-14	11.2500	11.9900	10.6700	11.6000	+1.222%	10,063,407	-20.259%
2026-05-13	11.6650	12.1000	11.3250	11.4600	-3.128%	9,015,462	-19.284%
2026-05-12	11.8500	12.5400	11.3350	11.8300	-2.151%	9,374,104	-21.809%
2026-05-11	12.0000	12.9500	11.4400	12.0900	-3.512%	12,557,595	-23.490%
2026-05-08	13.0200	13.3828	12.3400	12.5300	-2.490%	10,623,921	-26.177%
2026-05-07	13.9700	13.9800	12.5350	12.8500	-7.753%	14,402,339	-28.016%
2026-05-06	13.5600	14.2700	12.9800	13.9300	+4.658%	18,405,218	-33.597%
2026-05-05	13.3800	14.0800	12.9800	13.3100	+3.098%	19,720,588	-30.503%
2026-05-04	13.1250	13.9600	12.6300	12.9100	+3.778%	24,660,473	-28.350%
2026-05-01	12.5200	12.8400	11.9000	12.4400	-2.278%	13,878,470	-25.643%
2026-04-30	11.5400	12.9800	11.5000	12.7300	+11.863%	19,987,797	-27.337%
2026-04-29	12.1400	12.2800	11.0500	11.3800	-4.047%	16,841,632	-18.717%
2026-04-28	12.9200	13.5800	11.8300	11.8600	-17.924%	33,890,440	-22.007%
2026-04-27	12.4250	14.5100	11.5600	14.4500	+25.543%	46,230,011	-35.986%
2026-04-24	11.2800	11.6800	10.5150	11.5100	+8.177%	13,778,583	-19.635%
2026-04-23	11.3900	11.6300	10.3803	10.6400	-10.287%	12,436,009	-13.064%
2026-04-22	10.9400	11.8600	10.7750	11.8600	+14.700%	18,408,567	-22.007%
2026-04-21	11.5400	11.5500	10.3400	10.3400	-13.400%	25,020,805	-10.542%
2026-04-20	13.0000	13.6800	11.5300	11.9400	-4.936%	25,650,401	-22.529%
2026-04-17	11.3100	13.7500	11.1500	12.5600	+35.491%	73,669,816	-26.354%
2026-04-16	9.1500	9.3800	8.7500	9.2700	+4.274%	9,159,475	-0.216%
2026-04-15	8.8900	9.3500	8.6900	8.8900	+1.138%	9,057,148	+4.049%
2026-04-14	9.5200	9.6800	8.6800	8.7900	-2.442%	7,939,609	+5.233%
2026-04-13	8.5100	9.1200	8.3100	9.0100	+1.578%	6,181,548	+2.664%
2026-04-10	8.9700	10.1000	8.7850	8.8700	+1.140%	10,348,117	+4.284%
2026-04-09	8.4400	9.1500	8.3500	8.7700	+1.858%	7,793,129	+5.473%
2026-04-08	8.8200	9.0000	8.3300	8.6100	+10.668%	8,527,720	+7.433%
2026-04-07	8.0150	8.0700	7.5200	7.7800	-3.951%	7,142,514	+18.895%
2026-04-06	8.4250	8.5500	8.0900	8.1000	-3.571%	4,971,777	+14.198%
2026-04-02	7.7400	8.7799	7.6300	8.4000	+1.083%	7,692,332	+10.119%
2026-04-01	8.2400	9.1200	8.2000	8.3100	+4.660%	13,403,363	+11.312%
2026-03-31	6.8700	8.0600	6.8550	7.9400	+19.040%	9,466,494	+16.499%
2026-03-30	7.2000	7.2700	6.5401	6.6700	-5.256%	6,333,575	+38.681%
2026-03-27	7.3300	7.3600	7.0300	7.0400	-5.249%	4,448,910	+31.392%
2026-03-26	7.7500	7.7750	7.4100	7.4300	-6.187%	5,283,827	+24.495%
2026-03-25	8.2700	8.5300	7.8300	7.9200	-0.876%	4,971,880	+16.793%
2026-03-24	8.0200	8.3922	7.8600	7.9900	-3.269%	5,162,875	+15.770%
2026-03-23	7.9100	8.4150	7.6200	8.2600	+6.995%	9,044,656	+11.985%
2026-03-20	8.4500	8.4800	7.5900	7.7200	-8.205%	9,991,605	+19.819%
2026-03-19	8.3500	8.5100	8.0000	8.4100	-3.555%	6,038,182	+9.988%
2026-03-18	8.9900	8.9900	8.7100	8.7200	-4.907%	4,732,435	+6.078%
2026-03-17	9.0300	9.3400	8.9500	9.1700	+0.438%	4,492,317	+0.872%
2026-03-16	9.2000	9.5500	8.7650	9.1300	+0.884%	7,619,696	+1.314%
2026-03-13	9.4000	9.6800	8.9000	9.0500	-2.897%	5,548,966	+2.210%
2026-03-12	9.5000	9.5700	9.0800	9.3200	-3.918%	5,421,511	-0.751%
2026-03-11	9.9400	10.2300	9.3100	9.7000	-3.865%	8,291,296	-4.639%
2026-03-10	9.0000	10.4500	8.9100	10.0900	+12.864%	13,971,189	-8.325%
2026-03-09	8.5050	9.0000	8.2700	8.9400	+1.591%	7,377,779	+3.468%
2026-03-06	9.3700	9.8100	8.8000	8.8000	-8.619%	7,323,225	+5.114%
2026-03-05	9.9600	10.2500	9.2800	9.6300	-3.892%	7,124,666	-3.946%
2026-03-04	10.0250	10.3000	9.8250	10.0200	+2.245%	4,673,154	-7.685%
2026-03-03	10.1300	10.2599	9.3100	9.8000	-9.427%	7,736,469	-5.612%
2026-03-02	9.7200	11.1311	9.6000	10.8200	+6.601%	8,334,173	-14.510%
2026-02-27	10.5500	10.6400	9.7700	10.1500	-6.710%	6,081,545	-8.867%
2026-02-26	10.3700	11.1300	10.2500	10.8800	+1.115%	7,196,028	-14.982%
2026-02-25	10.9320	11.2700	10.5700	10.7600	+0.280%	8,610,937	-14.033%
2026-02-24	10.0500	11.4500	9.9400	10.7300	+4.074%	14,480,586	-13.793%
2026-02-23	9.0300	10.3500	8.7400	10.3100	+13.797%	11,553,250	-10.281%
2026-02-20	9.3200	9.5800	8.8800	9.0600	-3.617%	6,034,286	+2.097%
2026-02-19	9.1600	9.5100	8.7500	9.4000	+1.075%	5,269,368	-1.596%
2026-02-18	9.2000	9.7700	9.0000	9.3000	-0.322%	6,239,441	-0.538%
2026-02-17	9.1300	9.5000	8.6200	9.3300	+0.974%	7,544,091	-0.857%
2026-02-13	9.9600	10.1000	9.1800	9.2400	-6.002%	8,888,716	+0.108%
2026-02-12	10.5000	10.6100	9.6500	9.8300	-8.388%	9,034,578	-5.900%
2026-02-11	11.4250	11.6200	10.4100	10.7300	-2.455%	8,311,027	-13.793%
2026-02-10	12.0800	12.3800	10.9700	11.0000	-8.104%	9,246,552	-15.909%
2026-02-09	10.8000	12.1800	10.2000	11.9700	+8.571%	13,706,349	-22.723%
2026-02-06	11.2000	11.2700	10.3900	11.0250	+3.424%	16,637,066	-16.100%
2026-02-05	12.5150	12.7800	10.5450	10.6600	-18.189%	19,597,109	-13.227%
2026-02-04	14.7800	14.8500	12.6200	13.0300	-13.937%	18,524,710	-29.010%
2026-02-03	13.4500	15.4000	13.3000	15.1400	+20.254%	24,641,359	-38.904%
2026-02-02	13.8500	14.9200	12.4700	12.5900	-4.404%	22,235,899	-26.529%
2026-01-30	14.0500	15.0999	13.0600	13.1700	-5.996%	17,505,739	-29.765%
2026-01-29	15.7400	15.8500	13.9093	14.0100	-17.878%	27,235,268	-33.976%
2026-01-28	17.9600	18.1050	17.0000	17.0600	-6.623%	17,423,094	-45.780%
2026-01-27	17.6600	18.8500	16.2000	18.2700	-0.164%	28,008,367	-49.371%
2026-01-26	21.8100	21.8600	17.6000	18.3000	-11.251%	34,802,851	-49.454%
2026-01-23	18.5500	20.7400	16.8900	20.6200	+11.701%	43,971,743	-55.141%
2026-01-22	15.7400	20.0000	15.2500	18.4600	+20.891%	48,380,464	-49.892%
2026-01-21	17.4400	18.6000	14.5301	15.2700	-11.066%	41,971,828	-39.424%
2026-01-20	18.9000	19.1500	16.2000	17.1700	-2.720%	33,628,999	-46.127%
2026-01-16	17.2800	18.1300	15.6900	17.6500	+2.319%	20,273,325	-47.592%
2026-01-15	16.9800	18.0100	16.4100	17.2500	-3.766%	29,106,282	-46.377%
2026-01-14	13.7400	19.0500	13.2705	17.9250	+32.581%	59,985,452	-48.396%
2026-01-13	14.3500	14.6900	13.2700	13.5200	-8.401%	18,242,629	-31.583%
2026-01-12	16.3600	16.4400	13.7400	14.7600	-1.436%	29,891,645	-37.331%
2026-01-09	14.2750	16.2700	13.7000	14.9750	+11.173%	29,687,668	-38.230%
2026-01-08	12.6100	15.2000	12.2700	13.4700	-2.036%	31,014,076	-31.329%
2026-01-07	12.3300	13.9800	12.2300	13.7500	+16.427%	47,299,354	-32.727%
2026-01-06	10.2300	12.0000	9.8250	11.8100	+25.638%	29,304,114	-21.677%
2026-01-05	8.6900	9.9000	8.6800	9.4000	+15.764%	15,336,224	-1.596%
2026-01-02	7.1000	8.4800	7.0900	8.1200	+17.003%	9,618,158	+13.916%
2025-12-31	6.8800	6.9700	6.7500	6.9400	+0.434%	4,009,093	+33.285%
2025-12-30	7.3000	7.3799	6.9000	6.9100	-4.821%	3,873,720	+33.864%
2025-12-29	7.4450	7.7900	7.1250	7.2600	-6.202%	4,817,065	+27.410%
2025-12-26	8.3100	8.3200	7.6600	7.7400	-6.295%	4,125,088	+19.509%
2025-12-24	8.1300	8.5000	7.9200	8.2600	+2.354%	3,858,892	+11.985%
2025-12-23	8.2500	9.1500	8.0500	8.0700	+0.373%	11,676,486	+14.622%
2025-12-22	7.6300	8.3800	7.5400	8.0400	+6.773%	5,629,329	+15.050%
2025-12-19	7.2300	7.6500	7.2100	7.5300	+4.875%	4,917,552	+22.842%
2025-12-18	7.2900	7.6000	7.1300	7.1800	-1.102%	3,151,171	+28.830%
2025-12-17	8.0250	8.1300	7.2000	7.2600	-8.101%	5,203,669	+27.410%
2025-12-16	8.0600	8.1300	7.7100	7.9000	-3.305%	5,172,674	+17.089%
2025-12-15	9.1800	9.1903	8.1400	8.1700	-11.002%	5,512,233	+13.219%
2025-12-12	9.5000	9.9800	9.0100	9.1800	-2.340%	6,703,863	+0.763%
2025-12-11	8.9050	9.5900	8.6001	9.4000	+4.097%	5,224,460	-1.596%
2025-12-10	10.0400	10.0400	9.0000	9.0300	-12.585%	9,024,080	+2.436%
2025-12-09	10.2000	10.7800	9.5100	10.3300	+5.949%	9,460,284	-10.455%
2025-12-08	10.0700	10.2600	9.4100	9.7500	-3.465%	6,880,538	-5.128%
2025-12-05	9.8550	10.6799	9.5100	10.1000	+1.610%	12,086,923	-8.416%
2025-12-04	8.1700	10.0000	8.0700	9.9400	+20.048%	10,953,250	-6.942%
2025-12-03	7.9100	8.3300	7.6300	8.2800	+0.976%	5,545,813	+11.715%
2025-12-02	7.5400	8.4500	7.5400	8.2000	+9.846%	5,930,095	+12.805%
2025-12-01	8.0000	8.0400	7.4001	7.4650	-9.295%	5,494,891	+23.912%
2025-11-28	7.8200	8.3700	7.7100	8.2300	+10.174%	5,001,970	+12.394%
2025-11-26	7.3300	7.6000	7.2400	7.4700	+1.910%	3,745,210	+23.829%
2025-11-25	7.3000	7.4300	6.9100	7.3300	-1.080%	4,711,724	+26.194%
2025-11-24	7.1800	7.4591	7.0000	7.4100	+3.927%	4,093,953	+24.831%
2025-11-21	7.1150	7.5200	6.9100	7.1300	-1.383%	6,507,108	+29.734%
2025-11-20	8.1300	8.4700	7.2000	7.2300	-10.186%	7,456,886	+27.939%
2025-11-19	8.4100	8.9300	8.0200	8.0500	-2.719%	5,379,298	+14.907%
2025-11-18	8.0700	8.6800	8.0500	8.2750	-0.301%	4,567,745	+11.782%
2025-11-17	8.9000	8.9000	7.9800	8.3000	-8.791%	7,145,643	+11.446%
2025-11-14	8.4000	9.3500	8.3050	9.1000	+2.709%	6,550,021	+1.648%
2025-11-13	9.6800	10.1700	8.7320	8.8600	-8.754%	7,839,301	+4.402%
2025-11-12	10.0000	10.4400	9.2690	9.7100	-0.614%	7,447,446	-4.737%
2025-11-11	10.3900	10.5260	9.7500	9.7700	-5.238%	4,227,553	-5.322%
2025-11-10	11.2250	11.6600	10.2201	10.3100	-4.360%	11,223,969	-10.281%
2025-11-07	9.5900	11.0000	9.5300	10.7800	+7.051%	11,964,697	-14.193%
2025-11-06	10.7900	11.1300	9.9700	10.0700	-4.730%	11,676,921	-8.143%
2025-11-05	10.8800	11.1700	10.3000	10.5700	-3.822%	7,728,996	-12.488%
2025-11-04	10.2500	11.4400	10.2201	10.9900	+0.503%	8,118,261	-15.833%
2025-11-03	12.7050	12.7700	10.8700	10.9350	-15.495%	10,466,878	-15.409%
2025-10-31	13.1000	13.3100	12.0600	12.9400	+0.466%	12,118,827	-28.516%
2025-10-30	12.6700	13.8800	11.3000	12.8800	+11.130%	27,427,632	-28.183%
2025-10-29	11.8100	12.1900	11.2687	11.5900	-3.417%	10,599,384	-20.190%
2025-10-28	13.2100	13.5893	11.8300	12.0000	-7.479%	9,815,461	-22.917%
2025-10-27	13.1000	13.3900	11.8800	12.9700	-13.706%	19,912,459	-28.682%
2025-10-24	14.1950	16.4000	14.1500	15.0300	+10.191%	18,809,975	-38.456%
2025-10-23	14.9050	15.3200	13.6000	13.6400	-9.369%	9,701,157	-32.185%
2025-10-22	14.5850	16.2700	14.0202	15.0500	-7.498%	20,335,802	-38.538%
2025-10-21	17.8200	18.3198	15.9000	16.2700	-16.905%	21,783,240	-43.147%
2025-10-20	22.3600	22.3900	18.3200	19.5800	-6.136%	26,053,612	-52.758%
2025-10-17	17.9850	22.3300	17.6100	20.8600	+7.415%	37,253,139	-55.657%
2025-10-16	25.9200	25.9800	19.2800	19.4200	-14.525%	49,575,742	-52.369%
2025-10-15	26.5350	28.0000	20.7300	22.7200	-24.191%	52,959,428	-59.287%
2025-10-14	30.2500	32.1500	24.7500	29.9700	+28.737%	84,854,704	-69.136%
2025-10-13	17.2100	23.6700	16.9500	23.2800	+55.407%	68,028,410	-60.266%
2025-10-10	16.6550	19.2500	14.8400	14.9800	+1.835%	57,916,124	-38.251%
2025-10-09	12.4700	15.8899	12.3600	14.7100	+24.767%	44,023,354	-37.118%
2025-10-08	12.1850	12.4000	11.3300	11.7900	+17.665%	25,339,289	-21.544%
2025-10-07	11.1700	11.2584	9.9000	10.0200	-13.546%	19,161,069	-7.685%
2025-10-06	11.4950	16.6800	9.1500	11.5900	+45.238%	159,297,448	-20.190%
2025-10-03	8.2400	8.7900	7.8750	7.9800	-1.481%	12,806,474	+15.915%
2025-10-02	7.2300	8.1200	7.1100	8.1000	+14.245%	7,175,120	+14.198%
2025-10-01	6.0500	7.1200	6.0500	7.0900	+13.987%	5,743,179	+30.465%
2025-09-30	6.5000	6.7296	6.0900	6.2200	-4.308%	3,314,904	+48.714%
2025-09-29	6.4950	7.0500	6.0800	6.5000	+0.154%	6,774,694	+42.308%
2025-09-26	7.0300	7.1900	6.2745	6.4900	-7.550%	5,207,238	+42.527%
2025-09-25	6.4800	7.8000	6.3300	7.0200	+4.776%	10,968,783	+31.766%
2025-09-24	6.8500	7.2800	6.5100	6.7000	0.000%	4,053,561	+38.060%
2025-09-23	7.0000	7.3550	6.6850	6.7000	-3.039%	4,668,997	+38.060%
2025-09-22	7.3000	7.3200	6.8500	6.9100	-3.760%	3,529,347	+33.864%
2025-09-19	6.9900	7.3300	6.8000	7.1800	+5.124%	4,772,677	+28.830%
2025-09-18	6.4600	7.0900	6.4400	6.8300	+7.306%	4,160,296	+35.432%
2025-09-17	6.4000	6.7400	6.1402	6.3650	-2.077%	3,013,552	+45.326%
2025-09-16	6.9800	7.1400	6.4900	6.5000	-2.840%	4,744,184	+42.308%
2025-09-15	6.3550	6.6900	6.0300	6.6900	+7.556%	2,992,977	+38.266%
2025-09-12	6.2400	6.4400	6.1500	6.2200	-0.161%	1,946,636	+48.714%
2025-09-11	5.9400	6.4000	5.8700	6.2300	+9.107%	3,855,543	+48.475%
2025-09-10	5.9300	5.9900	5.6400	5.7100	-2.726%	1,815,354	+61.996%
2025-09-09	6.2100	6.2900	5.8550	5.8700	-4.862%	2,249,106	+57.581%
2025-09-08	5.8100	6.2700	5.6200	6.1700	+6.196%	2,672,715	+49.919%
2025-09-05	5.8300	6.1800	5.5200	5.8100	+1.396%	3,049,352	+59.208%
2025-09-04	6.0100	6.2300	5.3300	5.7300	-2.051%	4,809,290	+61.431%
2025-09-03	6.0500	6.1500	5.7200	5.8500	+0.602%	3,657,272	+58.120%
2025-09-02	5.9500	6.0800	5.6300	5.8150	-6.134%	3,657,013	+59.071%
2025-08-29	6.5200	6.7500	6.1800	6.1950	-4.102%	3,611,771	+49.314%
2025-08-28	6.6210	6.7900	6.3500	6.4600	-0.768%	3,503,345	+43.189%
2025-08-27	6.9700	7.6800	6.3000	6.5100	-5.240%	11,106,655	+42.089%
2025-08-26	6.1400	7.4300	5.6500	6.8700	+9.048%	18,900,637	+34.643%
2025-08-25	6.3000	6.6954	6.0200	6.3000	-3.817%	6,825,905	+46.825%
2025-08-22	5.8693	6.5600	5.7100	6.5500	+11.584%	7,189,375	+41.221%
2025-08-21	5.7900	6.1000	5.5200	5.8700	+1.207%	5,681,024	+57.581%
2025-08-20	5.5450	5.8700	5.4230	5.8000	+1.754%	2,936,407	+59.483%
2025-08-19	6.0300	6.1000	5.5800	5.7000	-7.166%	4,670,652	+62.281%
2025-08-18	5.8400	6.3400	5.3600	6.1400	+5.137%	5,680,632	+50.651%
2025-08-15	5.8700	6.0700	5.6100	5.8400	-0.171%	4,337,658	+58.390%
2025-08-14	4.7100	5.9400	4.6900	5.8500	+17.470%	9,146,547	+58.120%
2025-08-13	4.8600	5.3800	4.6650	4.9800	+2.893%	5,879,218	+85.743%
2025-08-12	4.9200	5.1000	4.7350	4.8400	-1.626%	5,296,170	+91.116%
2025-08-11	4.6600	5.2000	4.4600	4.9200	+6.263%	6,791,525	+88.008%
2025-08-08	4.2700	4.7450	3.9598	4.6300	+9.456%	7,332,146	+99.784%
2025-08-07	4.0100	4.4300	3.8150	4.2300	+7.634%	6,031,333	+118.676%
2025-08-06	4.2100	4.2500	3.8712	3.9300	-6.429%	2,480,858	+135.369%
2025-08-05	3.7400	4.2700	3.5200	4.2000	+12.000%	4,567,048	+120.238%
2025-08-04	4.0200	4.1233	3.6400	3.7500	-1.575%	4,918,898	+146.667%
2025-08-01	3.6200	4.2400	3.5615	3.8100	+1.061%	6,230,462	+142.782%
2025-07-31	3.5300	3.8900	3.3400	3.7700	+11.538%	3,528,379	+145.358%
2025-07-30	3.4110	3.5800	3.1900	3.3800	0.000%	3,082,679	+173.669%
2025-07-29	3.9200	4.0300	3.2900	3.3800	-16.749%	5,315,883	+173.669%
2025-07-28	4.4200	4.6000	3.9400	4.0600	-6.452%	3,407,690	+127.833%
2025-07-25	4.2100	4.4500	4.1100	4.3400	+2.600%	2,915,896	+113.134%
2025-07-24	4.6900	4.7399	4.1900	4.2300	-6.828%	3,051,695	+118.676%
2025-07-23	4.0300	4.6010	3.9900	4.5400	+12.376%	5,055,929	+103.744%
2025-07-22	3.9100	4.0500	3.6200	4.0400	+3.325%	2,872,212	+128.960%
2025-07-21	4.5200	4.5600	3.9000	3.9100	-12.723%	4,427,368	+136.573%
2025-07-18	4.4150	5.1000	4.2800	4.4800	+2.752%	7,781,448	+106.473%
2025-07-17	3.9700	4.7130	3.9400	4.3600	+6.341%	8,164,173	+112.156%
2025-07-16	4.1000	4.5200	3.8000	4.1000	+2.757%	13,679,139	+125.610%
2025-07-15	3.1700	4.1400	3.1000	3.9900	+33.893%	20,995,472	+131.830%
2025-07-14	2.9600	3.0000	2.8300	2.9800	-0.667%	2,947,199	+210.403%
2025-07-11	3.0000	3.0783	2.8700	3.0000	-1.316%	2,688,999	+208.333%
2025-07-10	3.2500	3.3399	2.8500	3.0400	+7.420%	6,210,188	+204.276%
2025-07-09	3.0900	3.0900	2.8000	2.8300	-7.516%	2,480,685	+226.855%
2025-07-08	3.2600	3.3000	2.8150	3.0600	-4.969%	4,506,805	+202.288%
2025-07-07	3.4500	3.4500	3.1000	3.2200	-7.471%	3,206,898	+187.267%
2025-07-03	3.5500	3.6700	3.2800	3.4800	-3.867%	3,183,541	+165.805%
2025-07-02	3.3100	3.8750	3.3001	3.6200	+10.703%	5,011,697	+155.525%
2025-07-01	3.5800	3.6500	3.2200	3.2700	-8.659%	3,667,971	+182.875%
2025-06-30	3.1700	3.6400	3.0000	3.5800	+14.744%	8,467,069	+158.380%
2025-06-27	3.2000	3.5100	2.9800	3.1200	-14.754%	9,890,242	+196.474%
2025-06-26	2.8400	3.8499	2.7500	3.6600	+32.130%	13,730,653	+152.732%
2025-06-25	2.5300	2.9700	2.5300	2.7700	+9.055%	6,611,069	+233.935%
2025-06-24	2.4200	2.6300	2.3500	2.5400	+4.959%	3,134,627	+264.173%
2025-06-23	2.4800	2.6400	2.3416	2.4200	-2.811%	3,944,362	+282.231%
2025-06-20	2.3450	2.5700	2.2000	2.4900	+14.220%	7,102,112	+271.486%
2025-06-18	2.6950	2.9800	2.1001	2.1800	-19.557%	11,476,987	+324.312%
2025-06-17	2.7200	2.9500	2.5500	2.7100	-10.561%	8,545,222	+241.328%
2025-06-16	2.3000	3.5800	2.0500	3.0300	+49.261%	41,825,490	+205.281%
2025-06-13	1.5600	2.1300	1.4750	2.0300	+26.087%	12,228,393	+355.665%
2025-06-12	1.4000	1.6300	1.4000	1.6100	+14.184%	2,753,639	+474.534%
2025-06-11	1.4400	1.4600	1.3900	1.4100	-3.425%	999,887	+556.028%
2025-06-10	1.4500	1.5200	1.4400	1.4600	+0.690%	1,506,831	+533.562%
2025-06-09	1.3700	1.4700	1.3200	1.4500	+5.839%	2,062,461	+537.931%
2025-06-06	1.3900	1.4200	1.3700	1.3700	-3.521%	1,177,318	+575.182%
2025-06-05	1.4700	1.5050	1.4000	1.4200	-2.069%	2,335,660	+551.408%
2025-06-04	1.4200	1.5500	1.3800	1.4500	+2.837%	3,667,940	+537.931%
2025-06-03	1.3900	1.4600	1.3700	1.4100	-0.704%	1,211,016	+556.028%
2025-06-02	1.3900	1.4700	1.3700	1.4200	+2.899%	1,125,060	+551.408%
2025-05-30	1.3800	1.4000	1.3300	1.3800	-0.719%	1,239,096	+570.290%
2025-05-29	1.4300	1.4400	1.3700	1.3900	-2.113%	1,425,174	+565.468%
2025-05-28	1.5200	1.5200	1.3900	1.4200	-5.333%	1,999,474	+551.408%
2025-05-27	1.5300	1.5800	1.4600	1.5000	-1.961%	1,527,290	+516.667%
2025-05-23	1.5200	1.6000	1.4600	1.5300	-1.923%	2,309,418	+504.575%
2025-05-22	1.5100	1.6400	1.4300	1.5600	+4.698%	3,367,607	+492.949%
2025-05-21	1.4000	1.5900	1.3800	1.4900	+5.674%	2,573,872	+520.805%
2025-05-20	1.4700	1.4868	1.4000	1.4100	-2.759%	806,753	+556.028%
2025-05-19	1.3600	1.4800	1.2909	1.4500	+2.837%	1,465,726	+537.931%
2025-05-16	1.4400	1.4600	1.3700	1.4100	-4.082%	1,631,261	+556.028%
2025-05-15	1.3800	1.4700	1.3400	1.4700	+5.000%	1,255,631	+529.252%
2025-05-14	1.5300	1.5500	1.3800	1.4000	-8.497%	2,236,480	+560.714%
2025-05-13	1.5700	1.5900	1.4800	1.5300	-2.548%	1,260,697	+504.575%
2025-05-12	1.7100	1.7100	1.5350	1.5700	-8.721%	3,195,762	+489.172%
2025-05-09	1.5800	1.8700	1.5600	1.7200	+10.968%	4,144,109	+437.791%
2025-05-08	1.5600	1.6300	1.4900	1.5500	-1.274%	2,059,664	+496.774%
2025-05-07	1.6650	1.7198	1.5401	1.5700	-4.268%	2,085,524	+489.172%
2025-05-06	1.7500	1.9000	1.6200	1.6400	-8.889%	2,316,292	+464.024%
2025-05-05	1.6600	1.9900	1.6600	1.8000	+7.143%	4,487,736	+413.889%
2025-05-02	1.5500	1.7350	1.5200	1.6800	+8.387%	2,565,575	+450.595%
2025-05-01	1.5700	1.6180	1.5100	1.5500	-3.727%	2,322,187	+496.774%
2025-04-30	1.4100	1.6400	1.3800	1.6100	+11.034%	4,538,185	+474.534%
2025-04-29	1.3950	1.5100	1.3800	1.4500	+5.839%	1,452,450	+537.931%
2025-04-28	1.5800	1.5800	1.3400	1.3700	-12.179%	1,955,836	+575.182%
2025-04-25	1.6850	1.6900	1.5100	1.5600	-7.143%	1,876,713	+492.949%
2025-04-24	1.6400	1.8200	1.5150	1.6800	+4.348%	3,212,682	+450.595%
2025-04-23	1.8200	1.8400	1.6000	1.6100	-16.146%	2,833,243	+474.534%
2025-04-22	2.2800	2.3075	1.8600	1.9200	-16.157%	2,633,968	+381.771%
2025-04-21	2.4900	2.7000	2.2100	2.2900	-8.032%	2,381,670	+303.930%
2025-04-17	2.3000	2.5590	2.1200	2.4900	+10.667%	3,198,561	+271.486%
2025-04-16	2.1300	2.5000	2.0400	2.2500	+4.651%	5,517,810	+311.111%
2025-04-15	2.6750	2.6750	2.0600	2.1500	-15.686%	5,534,939	+330.233%
2025-04-14	2.4100	2.8114	2.1000	2.5500	+18.056%	11,616,858	+262.745%
2025-04-11	1.5700	2.2350	1.4800	2.1600	+40.260%	6,054,041	+328.241%
2025-04-10	1.5800	1.6400	1.5300	1.5400	-3.145%	393,209	+500.649%
2025-04-09	1.5500	1.6771	1.5200	1.5900	+4.605%	565,082	+481.761%
2025-04-08	1.7000	1.7098	1.5100	1.5200	-6.748%	287,743	+508.553%
2025-04-07	1.4300	1.6700	1.2800	1.6300	+10.135%	595,903	+467.485%
2025-04-04	1.7300	1.8200	1.2300	1.4800	-5.732%	1,597,773	+525.000%
2025-04-03	1.4800	1.6700	1.4800	1.5700	-5.988%	399,857	+489.172%
2025-04-02	1.3800	1.6900	1.3500	1.6700	+17.606%	719,754	+453.892%
2025-04-01	1.3400	1.4350	1.2511	1.4200	+2.158%	628,961	+551.408%

.dark-mode .J448xX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J448xX{ color: #333333; background-color: white; border: 2px solid #333333; }CRMLCritical Metals Corp.stock NASDAQ

CRML
Critical Metals Corp.
stock NASDAQ