Dark

CRML
Critical Metals Corp.
stock NASDAQ

Market Open

Aug 5, 2026 2:22:11 PM EDT

6.76USD-0.588%(-0.04)4,614,168

6.75Bid 6.76Ask 0.01Spread

Pre-market

Aug 5, 2026 9:28:30 AM EDT

6.65USD-2.206%(-0.15)67,070

After-hours

Aug 4, 2026 4:58:30 PM EDT

6.74USD-0.882%(-0.06)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	6.6200	7.1000	6.5700	6.7600	-0.295%	4,614,168	0.000%
2026-08-04	6.7500	6.9200	6.4200	6.7800	+6.270%	9,303,510	-0.295%
2026-08-03	5.4700	6.4550	5.3203	6.3800	+16.211%	7,064,464	+5.956%
2026-07-31	5.7100	5.8200	5.3850	5.4900	-1.259%	5,122,309	+23.133%
2026-07-30	5.4300	5.6350	5.3020	5.5600	+8.382%	6,646,735	+21.583%
2026-07-29	5.6500	5.6500	5.1150	5.1300	-9.364%	5,147,975	+31.774%
2026-07-28	5.8450	5.8799	5.4300	5.6600	-6.291%	6,537,678	+19.435%
2026-07-27	5.9800	6.2100	5.8100	6.0400	+3.959%	4,999,238	+11.921%
2026-07-24	6.1250	6.1250	5.7700	5.8100	-4.910%	4,823,910	+16.351%
2026-07-23	6.3100	6.4800	6.0200	6.1100	-6.288%	5,993,658	+10.638%
2026-07-22	6.3400	7.1000	6.3200	6.5200	+2.677%	7,642,421	+3.681%
2026-07-21	6.4400	6.6400	6.2506	6.3500	+2.254%	7,517,834	+6.457%
2026-07-20	6.5100	6.5100	6.0200	6.2100	-2.969%	5,922,234	+8.857%
2026-07-17	6.6000	6.6800	6.3000	6.4000	-4.620%	5,732,455	+5.625%
2026-07-16	7.3000	7.3700	6.5900	6.7100	-10.174%	7,781,664	+0.745%
2026-07-15	7.9550	8.0000	7.4200	7.4700	-5.801%	3,985,245	-9.505%
2026-07-14	7.8900	8.0250	7.6300	7.9300	+6.443%	4,290,314	-14.754%
2026-07-13	7.7800	7.7800	7.3000	7.4500	-6.289%	5,323,915	-9.262%
2026-07-10	8.5100	8.5500	7.9300	7.9500	-6.139%	4,366,687	-14.969%
2026-07-09	8.4500	8.6700	8.3450	8.4700	+0.237%	7,565,800	-20.189%
2026-07-08	8.4400	8.7500	7.9700	8.4500	-3.429%	5,623,669	-20.000%
2026-07-07	9.0700	9.1150	8.4150	8.7500	-5.508%	7,692,926	-22.743%
2026-07-06	9.7000	10.0250	9.2600	9.2600	-3.138%	4,171,591	-26.998%
2026-07-02	9.8700	10.3500	9.5000	9.5600	-2.944%	3,779,873	-29.289%
2026-07-01	10.1800	10.2350	9.8500	9.8500	-3.902%	3,229,610	-31.371%
2026-06-30	10.3600	10.4000	10.0650	10.2500	-0.195%	3,784,848	-34.049%
2026-06-29	9.8550	10.2700	9.7450	10.2700	+2.803%	4,519,953	-34.177%
2026-06-26	9.1400	10.0300	8.9750	9.9900	+7.883%	7,322,685	-32.332%
2026-06-25	9.4500	9.5000	8.7800	9.2600	-0.963%	4,316,064	-26.998%
2026-06-24	9.5500	10.0000	9.1900	9.3500	-3.708%	4,557,094	-27.701%
2026-06-23	9.7300	10.4399	9.6600	9.7100	-7.081%	5,485,657	-30.381%
2026-06-22	10.3550	10.6000	9.9600	10.4500	+2.956%	5,801,888	-35.311%
2026-06-18	10.3000	10.3200	9.8800	10.1500	+0.794%	4,102,085	-33.399%
2026-06-17	9.7000	10.5300	9.6600	10.0700	+5.335%	5,987,124	-32.870%
2026-06-16	10.2600	10.4100	9.5400	9.5600	-8.779%	4,565,634	-29.289%
2026-06-15	10.3300	10.6450	10.2100	10.4800	+5.859%	4,613,864	-35.496%
2026-06-12	9.8000	9.9600	9.4600	9.9000	+1.643%	4,061,499	-31.717%
2026-06-11	9.1200	9.9100	9.0700	9.7400	+6.216%	3,876,469	-30.595%
2026-06-10	9.2600	9.7000	9.1407	9.1700	-2.550%	3,976,370	-26.281%
2026-06-09	10.1100	10.1900	9.0000	9.4100	-6.924%	6,333,759	-28.162%
2026-06-08	10.0100	10.2100	9.6900	10.1100	+3.799%	4,828,673	-33.136%
2026-06-05	10.6000	10.6300	9.5000	9.7400	-11.212%	9,248,695	-30.595%
2026-06-04	10.7400	11.0397	10.5300	10.9700	-0.363%	4,147,521	-38.377%
2026-06-03	11.7200	12.0400	10.8950	11.0100	-8.326%	10,327,601	-38.601%
2026-06-02	12.0750	12.6000	11.8000	12.0100	-1.315%	9,918,736	-43.714%
2026-06-01	11.0200	12.4050	10.6600	12.1700	+8.661%	13,826,744	-44.454%
2026-05-29	11.8000	11.8350	11.0500	11.2000	-3.531%	7,823,446	-39.643%
2026-05-28	11.3800	12.1050	11.1600	11.6100	+0.259%	10,439,123	-41.774%
2026-05-27	11.4700	11.7351	11.0800	11.5800	-1.363%	6,646,719	-41.623%
2026-05-26	11.2200	12.0000	10.9300	11.7400	+6.922%	11,949,331	-42.419%
2026-05-22	11.2400	11.8299	10.8450	10.9800	-1.436%	10,148,741	-38.434%
2026-05-21	11.3600	11.5450	10.9000	11.1400	+3.628%	11,931,799	-39.318%
2026-05-20	10.0300	10.9800	9.8400	10.7500	+9.694%	9,471,199	-37.116%
2026-05-19	10.1400	10.2600	9.7112	9.8000	-6.755%	7,324,654	-31.020%
2026-05-18	11.1100	11.2300	10.1300	10.5100	-5.993%	7,836,546	-35.680%
2026-05-15	11.1450	11.8400	10.9400	11.1800	-3.621%	7,981,259	-39.535%
2026-05-14	11.2500	11.9900	10.6700	11.6000	+1.222%	10,063,407	-41.724%
2026-05-13	11.6650	12.1000	11.3250	11.4600	-3.128%	9,015,462	-41.012%
2026-05-12	11.8500	12.5400	11.3350	11.8300	-2.151%	9,374,104	-42.857%
2026-05-11	12.0000	12.9500	11.4400	12.0900	-3.512%	12,557,595	-44.086%
2026-05-08	13.0200	13.3828	12.3400	12.5300	-2.490%	10,623,921	-46.049%
2026-05-07	13.9700	13.9800	12.5350	12.8500	-7.753%	14,402,339	-47.393%
2026-05-06	13.5600	14.2700	12.9800	13.9300	+4.658%	18,405,218	-51.472%
2026-05-05	13.3800	14.0800	12.9800	13.3100	+3.098%	19,720,588	-49.211%
2026-05-04	13.1250	13.9600	12.6300	12.9100	+3.778%	24,660,473	-47.637%
2026-05-01	12.5200	12.8400	11.9000	12.4400	-2.278%	13,878,470	-45.659%
2026-04-30	11.5400	12.9800	11.5000	12.7300	+11.863%	19,987,797	-46.897%
2026-04-29	12.1400	12.2800	11.0500	11.3800	-4.047%	16,841,632	-40.598%
2026-04-28	12.9200	13.5800	11.8300	11.8600	-17.924%	33,890,440	-43.002%
2026-04-27	12.4250	14.5100	11.5600	14.4500	+25.543%	46,230,011	-53.218%
2026-04-24	11.2800	11.6800	10.5150	11.5100	+8.177%	13,778,583	-41.268%
2026-04-23	11.3900	11.6300	10.3803	10.6400	-10.287%	12,436,009	-36.466%
2026-04-22	10.9400	11.8600	10.7750	11.8600	+14.700%	18,408,567	-43.002%
2026-04-21	11.5400	11.5500	10.3400	10.3400	-13.400%	25,020,805	-34.623%
2026-04-20	13.0000	13.6800	11.5300	11.9400	-4.936%	25,650,401	-43.384%
2026-04-17	11.3100	13.7500	11.1500	12.5600	+35.491%	73,669,816	-46.178%
2026-04-16	9.1500	9.3800	8.7500	9.2700	+4.274%	9,159,475	-27.077%
2026-04-15	8.8900	9.3500	8.6900	8.8900	+1.138%	9,057,148	-23.960%
2026-04-14	9.5200	9.6800	8.6800	8.7900	-2.442%	7,939,609	-23.094%
2026-04-13	8.5100	9.1200	8.3100	9.0100	+1.578%	6,181,548	-24.972%
2026-04-10	8.9700	10.1000	8.7850	8.8700	+1.140%	10,348,117	-23.788%
2026-04-09	8.4400	9.1500	8.3500	8.7700	+1.858%	7,793,129	-22.919%
2026-04-08	8.8200	9.0000	8.3300	8.6100	+10.668%	8,527,720	-21.487%
2026-04-07	8.0150	8.0700	7.5200	7.7800	-3.951%	7,142,514	-13.111%
2026-04-06	8.4250	8.5500	8.0900	8.1000	-3.571%	4,971,777	-16.543%
2026-04-02	7.7400	8.7799	7.6300	8.4000	+1.083%	7,692,332	-19.524%
2026-04-01	8.2400	9.1200	8.2000	8.3100	+4.660%	13,403,363	-18.652%
2026-03-31	6.8700	8.0600	6.8550	7.9400	+19.040%	9,466,494	-14.861%
2026-03-30	7.2000	7.2700	6.5401	6.6700	-5.256%	6,333,575	+1.349%
2026-03-27	7.3300	7.3600	7.0300	7.0400	-5.249%	4,448,910	-3.977%
2026-03-26	7.7500	7.7750	7.4100	7.4300	-6.187%	5,283,827	-9.017%
2026-03-25	8.2700	8.5300	7.8300	7.9200	-0.876%	4,971,880	-14.646%
2026-03-24	8.0200	8.3922	7.8600	7.9900	-3.269%	5,162,875	-15.394%
2026-03-23	7.9100	8.4150	7.6200	8.2600	+6.995%	9,044,656	-18.160%
2026-03-20	8.4500	8.4800	7.5900	7.7200	-8.205%	9,991,605	-12.435%
2026-03-19	8.3500	8.5100	8.0000	8.4100	-3.555%	6,038,182	-19.620%
2026-03-18	8.9900	8.9900	8.7100	8.7200	-4.907%	4,732,435	-22.477%
2026-03-17	9.0300	9.3400	8.9500	9.1700	+0.438%	4,492,317	-26.281%
2026-03-16	9.2000	9.5500	8.7650	9.1300	+0.884%	7,619,696	-25.958%
2026-03-13	9.4000	9.6800	8.9000	9.0500	-2.897%	5,548,966	-25.304%
2026-03-12	9.5000	9.5700	9.0800	9.3200	-3.918%	5,421,511	-27.468%
2026-03-11	9.9400	10.2300	9.3100	9.7000	-3.865%	8,291,296	-30.309%
2026-03-10	9.0000	10.4500	8.9100	10.0900	+12.864%	13,971,189	-33.003%
2026-03-09	8.5050	9.0000	8.2700	8.9400	+1.591%	7,377,779	-24.385%
2026-03-06	9.3700	9.8100	8.8000	8.8000	-8.619%	7,323,225	-23.182%
2026-03-05	9.9600	10.2500	9.2800	9.6300	-3.892%	7,124,666	-29.803%
2026-03-04	10.0250	10.3000	9.8250	10.0200	+2.245%	4,673,154	-32.535%
2026-03-03	10.1300	10.2599	9.3100	9.8000	-9.427%	7,736,469	-31.020%
2026-03-02	9.7200	11.1311	9.6000	10.8200	+6.601%	8,334,173	-37.523%
2026-02-27	10.5500	10.6400	9.7700	10.1500	-6.710%	6,081,545	-33.399%
2026-02-26	10.3700	11.1300	10.2500	10.8800	+1.115%	7,196,028	-37.868%
2026-02-25	10.9320	11.2700	10.5700	10.7600	+0.280%	8,610,937	-37.175%
2026-02-24	10.0500	11.4500	9.9400	10.7300	+4.074%	14,480,586	-36.999%
2026-02-23	9.0300	10.3500	8.7400	10.3100	+13.797%	11,553,250	-34.433%
2026-02-20	9.3200	9.5800	8.8800	9.0600	-3.617%	6,034,286	-25.386%
2026-02-19	9.1600	9.5100	8.7500	9.4000	+1.075%	5,269,368	-28.085%
2026-02-18	9.2000	9.7700	9.0000	9.3000	-0.322%	6,239,441	-27.312%
2026-02-17	9.1300	9.5000	8.6200	9.3300	+0.974%	7,544,091	-27.546%
2026-02-13	9.9600	10.1000	9.1800	9.2400	-6.002%	8,888,716	-26.840%
2026-02-12	10.5000	10.6100	9.6500	9.8300	-8.388%	9,034,578	-31.231%
2026-02-11	11.4250	11.6200	10.4100	10.7300	-2.455%	8,311,027	-36.999%
2026-02-10	12.0800	12.3800	10.9700	11.0000	-8.104%	9,246,552	-38.545%
2026-02-09	10.8000	12.1800	10.2000	11.9700	+8.571%	13,706,349	-43.525%
2026-02-06	11.2000	11.2700	10.3900	11.0250	+3.424%	16,637,066	-38.685%
2026-02-05	12.5150	12.7800	10.5450	10.6600	-18.189%	19,597,109	-36.585%
2026-02-04	14.7800	14.8500	12.6200	13.0300	-13.937%	18,524,710	-48.120%
2026-02-03	13.4500	15.4000	13.3000	15.1400	+20.254%	24,641,359	-55.350%
2026-02-02	13.8500	14.9200	12.4700	12.5900	-4.404%	22,235,899	-46.307%
2026-01-30	14.0500	15.0999	13.0600	13.1700	-5.996%	17,505,739	-48.671%
2026-01-29	15.7400	15.8500	13.9093	14.0100	-17.878%	27,235,268	-51.749%
2026-01-28	17.9600	18.1050	17.0000	17.0600	-6.623%	17,423,094	-60.375%
2026-01-27	17.6600	18.8500	16.2000	18.2700	-0.164%	28,008,367	-62.999%
2026-01-26	21.8100	21.8600	17.6000	18.3000	-11.251%	34,802,851	-63.060%
2026-01-23	18.5500	20.7400	16.8900	20.6200	+11.701%	43,971,743	-67.216%
2026-01-22	15.7400	20.0000	15.2500	18.4600	+20.891%	48,380,464	-63.380%
2026-01-21	17.4400	18.6000	14.5301	15.2700	-11.066%	41,971,828	-55.730%
2026-01-20	18.9000	19.1500	16.2000	17.1700	-2.720%	33,628,999	-60.629%
2026-01-16	17.2800	18.1300	15.6900	17.6500	+2.319%	20,273,325	-61.700%
2026-01-15	16.9800	18.0100	16.4100	17.2500	-3.766%	29,106,282	-60.812%
2026-01-14	13.7400	19.0500	13.2705	17.9250	+32.581%	59,985,452	-62.287%
2026-01-13	14.3500	14.6900	13.2700	13.5200	-8.401%	18,242,629	-50.000%
2026-01-12	16.3600	16.4400	13.7400	14.7600	-1.436%	29,891,645	-54.201%
2026-01-09	14.2750	16.2700	13.7000	14.9750	+11.173%	29,687,668	-54.858%
2026-01-08	12.6100	15.2000	12.2700	13.4700	-2.036%	31,014,076	-49.814%
2026-01-07	12.3300	13.9800	12.2300	13.7500	+16.427%	47,299,354	-50.836%
2026-01-06	10.2300	12.0000	9.8250	11.8100	+25.638%	29,304,114	-42.760%
2026-01-05	8.6900	9.9000	8.6800	9.4000	+15.764%	15,336,224	-28.085%
2026-01-02	7.1000	8.4800	7.0900	8.1200	+17.003%	9,618,158	-16.749%
2025-12-31	6.8800	6.9700	6.7500	6.9400	+0.434%	4,009,093	-2.594%
2025-12-30	7.3000	7.3799	6.9000	6.9100	-4.821%	3,873,720	-2.171%
2025-12-29	7.4450	7.7900	7.1250	7.2600	-6.202%	4,817,065	-6.887%
2025-12-26	8.3100	8.3200	7.6600	7.7400	-6.295%	4,125,088	-12.661%
2025-12-24	8.1300	8.5000	7.9200	8.2600	+2.354%	3,858,892	-18.160%
2025-12-23	8.2500	9.1500	8.0500	8.0700	+0.373%	11,676,486	-16.233%
2025-12-22	7.6300	8.3800	7.5400	8.0400	+6.773%	5,629,329	-15.920%
2025-12-19	7.2300	7.6500	7.2100	7.5300	+4.875%	4,917,552	-10.226%
2025-12-18	7.2900	7.6000	7.1300	7.1800	-1.102%	3,151,171	-5.850%
2025-12-17	8.0250	8.1300	7.2000	7.2600	-8.101%	5,203,669	-6.887%
2025-12-16	8.0600	8.1300	7.7100	7.9000	-3.305%	5,172,674	-14.430%
2025-12-15	9.1800	9.1903	8.1400	8.1700	-11.002%	5,512,233	-17.258%
2025-12-12	9.5000	9.9800	9.0100	9.1800	-2.340%	6,703,863	-26.362%
2025-12-11	8.9050	9.5900	8.6001	9.4000	+4.097%	5,224,460	-28.085%
2025-12-10	10.0400	10.0400	9.0000	9.0300	-12.585%	9,024,080	-25.138%
2025-12-09	10.2000	10.7800	9.5100	10.3300	+5.949%	9,460,284	-34.560%
2025-12-08	10.0700	10.2600	9.4100	9.7500	-3.465%	6,880,538	-30.667%
2025-12-05	9.8550	10.6799	9.5100	10.1000	+1.610%	12,086,923	-33.069%
2025-12-04	8.1700	10.0000	8.0700	9.9400	+20.048%	10,953,250	-31.992%
2025-12-03	7.9100	8.3300	7.6300	8.2800	+0.976%	5,545,813	-18.357%
2025-12-02	7.5400	8.4500	7.5400	8.2000	+9.846%	5,930,095	-17.561%
2025-12-01	8.0000	8.0400	7.4001	7.4650	-9.295%	5,494,891	-9.444%
2025-11-28	7.8200	8.3700	7.7100	8.2300	+10.174%	5,001,970	-17.861%
2025-11-26	7.3300	7.6000	7.2400	7.4700	+1.910%	3,745,210	-9.505%
2025-11-25	7.3000	7.4300	6.9100	7.3300	-1.080%	4,711,724	-7.776%
2025-11-24	7.1800	7.4591	7.0000	7.4100	+3.927%	4,093,953	-8.772%
2025-11-21	7.1150	7.5200	6.9100	7.1300	-1.383%	6,507,108	-5.189%
2025-11-20	8.1300	8.4700	7.2000	7.2300	-10.186%	7,456,886	-6.501%
2025-11-19	8.4100	8.9300	8.0200	8.0500	-2.719%	5,379,298	-16.025%
2025-11-18	8.0700	8.6800	8.0500	8.2750	-0.301%	4,567,745	-18.308%
2025-11-17	8.9000	8.9000	7.9800	8.3000	-8.791%	7,145,643	-18.554%
2025-11-14	8.4000	9.3500	8.3050	9.1000	+2.709%	6,550,021	-25.714%
2025-11-13	9.6800	10.1700	8.7320	8.8600	-8.754%	7,839,301	-23.702%
2025-11-12	10.0000	10.4400	9.2690	9.7100	-0.614%	7,447,446	-30.381%
2025-11-11	10.3900	10.5260	9.7500	9.7700	-5.238%	4,227,553	-30.809%
2025-11-10	11.2250	11.6600	10.2201	10.3100	-4.360%	11,223,969	-34.433%
2025-11-07	9.5900	11.0000	9.5300	10.7800	+7.051%	11,964,697	-37.291%
2025-11-06	10.7900	11.1300	9.9700	10.0700	-4.730%	11,676,921	-32.870%
2025-11-05	10.8800	11.1700	10.3000	10.5700	-3.822%	7,728,996	-36.045%
2025-11-04	10.2500	11.4400	10.2201	10.9900	+0.503%	8,118,261	-38.490%
2025-11-03	12.7050	12.7700	10.8700	10.9350	-15.495%	10,466,878	-38.180%
2025-10-31	13.1000	13.3100	12.0600	12.9400	+0.466%	12,118,827	-47.759%
2025-10-30	12.6700	13.8800	11.3000	12.8800	+11.130%	27,427,632	-47.516%
2025-10-29	11.8100	12.1900	11.2687	11.5900	-3.417%	10,599,384	-41.674%
2025-10-28	13.2100	13.5893	11.8300	12.0000	-7.479%	9,815,461	-43.667%
2025-10-27	13.1000	13.3900	11.8800	12.9700	-13.706%	19,912,459	-47.880%
2025-10-24	14.1950	16.4000	14.1500	15.0300	+10.191%	18,809,975	-55.023%
2025-10-23	14.9050	15.3200	13.6000	13.6400	-9.369%	9,701,157	-50.440%
2025-10-22	14.5850	16.2700	14.0202	15.0500	-7.498%	20,335,802	-55.083%
2025-10-21	17.8200	18.3198	15.9000	16.2700	-16.905%	21,783,240	-58.451%
2025-10-20	22.3600	22.3900	18.3200	19.5800	-6.136%	26,053,612	-65.475%
2025-10-17	17.9850	22.3300	17.6100	20.8600	+7.415%	37,253,139	-67.593%
2025-10-16	25.9200	25.9800	19.2800	19.4200	-14.525%	49,575,742	-65.191%
2025-10-15	26.5350	28.0000	20.7300	22.7200	-24.191%	52,959,428	-70.246%
2025-10-14	30.2500	32.1500	24.7500	29.9700	+28.737%	84,854,704	-77.444%
2025-10-13	17.2100	23.6700	16.9500	23.2800	+55.407%	68,028,410	-70.962%
2025-10-10	16.6550	19.2500	14.8400	14.9800	+1.835%	57,916,124	-54.873%
2025-10-09	12.4700	15.8899	12.3600	14.7100	+24.767%	44,023,354	-54.045%
2025-10-08	12.1850	12.4000	11.3300	11.7900	+17.665%	25,339,289	-42.663%
2025-10-07	11.1700	11.2584	9.9000	10.0200	-13.546%	19,161,069	-32.535%
2025-10-06	11.4950	16.6800	9.1500	11.5900	+45.238%	159,297,448	-41.674%
2025-10-03	8.2400	8.7900	7.8750	7.9800	-1.481%	12,806,474	-15.288%
2025-10-02	7.2300	8.1200	7.1100	8.1000	+14.245%	7,175,120	-16.543%
2025-10-01	6.0500	7.1200	6.0500	7.0900	+13.987%	5,743,179	-4.654%
2025-09-30	6.5000	6.7296	6.0900	6.2200	-4.308%	3,314,904	+8.682%
2025-09-29	6.4950	7.0500	6.0800	6.5000	+0.154%	6,774,694	+4.000%
2025-09-26	7.0300	7.1900	6.2745	6.4900	-7.550%	5,207,238	+4.160%
2025-09-25	6.4800	7.8000	6.3300	7.0200	+4.776%	10,968,783	-3.704%
2025-09-24	6.8500	7.2800	6.5100	6.7000	0.000%	4,053,561	+0.896%
2025-09-23	7.0000	7.3550	6.6850	6.7000	-3.039%	4,668,997	+0.896%
2025-09-22	7.3000	7.3200	6.8500	6.9100	-3.760%	3,529,347	-2.171%
2025-09-19	6.9900	7.3300	6.8000	7.1800	+5.124%	4,772,677	-5.850%
2025-09-18	6.4600	7.0900	6.4400	6.8300	+7.306%	4,160,296	-1.025%
2025-09-17	6.4000	6.7400	6.1402	6.3650	-2.077%	3,013,552	+6.206%
2025-09-16	6.9800	7.1400	6.4900	6.5000	-2.840%	4,744,184	+4.000%
2025-09-15	6.3550	6.6900	6.0300	6.6900	+7.556%	2,992,977	+1.046%
2025-09-12	6.2400	6.4400	6.1500	6.2200	-0.161%	1,946,636	+8.682%
2025-09-11	5.9400	6.4000	5.8700	6.2300	+9.107%	3,855,543	+8.507%
2025-09-10	5.9300	5.9900	5.6400	5.7100	-2.726%	1,815,354	+18.389%
2025-09-09	6.2100	6.2900	5.8550	5.8700	-4.862%	2,249,106	+15.162%
2025-09-08	5.8100	6.2700	5.6200	6.1700	+6.196%	2,672,715	+9.562%
2025-09-05	5.8300	6.1800	5.5200	5.8100	+1.396%	3,049,352	+16.351%
2025-09-04	6.0100	6.2300	5.3300	5.7300	-2.051%	4,809,290	+17.976%
2025-09-03	6.0500	6.1500	5.7200	5.8500	+0.602%	3,657,272	+15.556%
2025-09-02	5.9500	6.0800	5.6300	5.8150	-6.134%	3,657,013	+16.251%
2025-08-29	6.5200	6.7500	6.1800	6.1950	-4.102%	3,611,771	+9.120%
2025-08-28	6.6210	6.7900	6.3500	6.4600	-0.768%	3,503,345	+4.644%
2025-08-27	6.9700	7.6800	6.3000	6.5100	-5.240%	11,106,655	+3.840%
2025-08-26	6.1400	7.4300	5.6500	6.8700	+9.048%	18,900,637	-1.601%
2025-08-25	6.3000	6.6954	6.0200	6.3000	-3.817%	6,825,905	+7.302%
2025-08-22	5.8693	6.5600	5.7100	6.5500	+11.584%	7,189,375	+3.206%
2025-08-21	5.7900	6.1000	5.5200	5.8700	+1.207%	5,681,024	+15.162%
2025-08-20	5.5450	5.8700	5.4230	5.8000	+1.754%	2,936,407	+16.552%
2025-08-19	6.0300	6.1000	5.5800	5.7000	-7.166%	4,670,652	+18.596%
2025-08-18	5.8400	6.3400	5.3600	6.1400	+5.137%	5,680,632	+10.098%
2025-08-15	5.8700	6.0700	5.6100	5.8400	-0.171%	4,337,658	+15.753%
2025-08-14	4.7100	5.9400	4.6900	5.8500	+17.470%	9,146,547	+15.556%
2025-08-13	4.8600	5.3800	4.6650	4.9800	+2.893%	5,879,218	+35.743%
2025-08-12	4.9200	5.1000	4.7350	4.8400	-1.626%	5,296,170	+39.669%
2025-08-11	4.6600	5.2000	4.4600	4.9200	+6.263%	6,791,525	+37.398%
2025-08-08	4.2700	4.7450	3.9598	4.6300	+9.456%	7,332,146	+46.004%
2025-08-07	4.0100	4.4300	3.8150	4.2300	+7.634%	6,031,333	+59.811%
2025-08-06	4.2100	4.2500	3.8712	3.9300	-6.429%	2,480,858	+72.010%
2025-08-05	3.7400	4.2700	3.5200	4.2000	+12.000%	4,567,048	+60.952%
2025-08-04	4.0200	4.1233	3.6400	3.7500	-1.575%	4,918,898	+80.267%
2025-08-01	3.6200	4.2400	3.5615	3.8100	+1.061%	6,230,462	+77.428%
2025-07-31	3.5300	3.8900	3.3400	3.7700	+11.538%	3,528,379	+79.310%
2025-07-30	3.4110	3.5800	3.1900	3.3800	0.000%	3,082,679	+100.000%
2025-07-29	3.9200	4.0300	3.2900	3.3800	-16.749%	5,315,883	+100.000%
2025-07-28	4.4200	4.6000	3.9400	4.0600	-6.452%	3,407,690	+66.502%
2025-07-25	4.2100	4.4500	4.1100	4.3400	+2.600%	2,915,896	+55.760%
2025-07-24	4.6900	4.7399	4.1900	4.2300	-6.828%	3,051,695	+59.811%
2025-07-23	4.0300	4.6010	3.9900	4.5400	+12.376%	5,055,929	+48.899%
2025-07-22	3.9100	4.0500	3.6200	4.0400	+3.325%	2,872,212	+67.327%
2025-07-21	4.5200	4.5600	3.9000	3.9100	-12.723%	4,427,368	+72.890%
2025-07-18	4.4150	5.1000	4.2800	4.4800	+2.752%	7,781,448	+50.893%
2025-07-17	3.9700	4.7130	3.9400	4.3600	+6.341%	8,164,173	+55.046%
2025-07-16	4.1000	4.5200	3.8000	4.1000	+2.757%	13,679,139	+64.878%
2025-07-15	3.1700	4.1400	3.1000	3.9900	+33.893%	20,995,472	+69.424%
2025-07-14	2.9600	3.0000	2.8300	2.9800	-0.667%	2,947,199	+126.846%
2025-07-11	3.0000	3.0783	2.8700	3.0000	-1.316%	2,688,999	+125.333%
2025-07-10	3.2500	3.3399	2.8500	3.0400	+7.420%	6,210,188	+122.368%
2025-07-09	3.0900	3.0900	2.8000	2.8300	-7.516%	2,480,685	+138.869%
2025-07-08	3.2600	3.3000	2.8150	3.0600	-4.969%	4,506,805	+120.915%
2025-07-07	3.4500	3.4500	3.1000	3.2200	-7.471%	3,206,898	+109.938%
2025-07-03	3.5500	3.6700	3.2800	3.4800	-3.867%	3,183,541	+94.253%
2025-07-02	3.3100	3.8750	3.3001	3.6200	+10.703%	5,011,697	+86.740%
2025-07-01	3.5800	3.6500	3.2200	3.2700	-8.659%	3,667,971	+106.728%
2025-06-30	3.1700	3.6400	3.0000	3.5800	+14.744%	8,467,069	+88.827%
2025-06-27	3.2000	3.5100	2.9800	3.1200	-14.754%	9,890,242	+116.667%
2025-06-26	2.8400	3.8499	2.7500	3.6600	+32.130%	13,730,653	+84.699%
2025-06-25	2.5300	2.9700	2.5300	2.7700	+9.055%	6,611,069	+144.043%
2025-06-24	2.4200	2.6300	2.3500	2.5400	+4.959%	3,134,627	+166.142%
2025-06-23	2.4800	2.6400	2.3416	2.4200	-2.811%	3,944,362	+179.339%
2025-06-20	2.3450	2.5700	2.2000	2.4900	+14.220%	7,102,112	+171.486%
2025-06-18	2.6950	2.9800	2.1001	2.1800	-19.557%	11,476,987	+210.092%
2025-06-17	2.7200	2.9500	2.5500	2.7100	-10.561%	8,545,222	+149.446%
2025-06-16	2.3000	3.5800	2.0500	3.0300	+49.261%	41,825,490	+123.102%
2025-06-13	1.5600	2.1300	1.4750	2.0300	+26.087%	12,228,393	+233.005%
2025-06-12	1.4000	1.6300	1.4000	1.6100	+14.184%	2,753,639	+319.876%
2025-06-11	1.4400	1.4600	1.3900	1.4100	-3.425%	999,887	+379.433%
2025-06-10	1.4500	1.5200	1.4400	1.4600	+0.690%	1,506,831	+363.014%
2025-06-09	1.3700	1.4700	1.3200	1.4500	+5.839%	2,062,461	+366.207%
2025-06-06	1.3900	1.4200	1.3700	1.3700	-3.521%	1,177,318	+393.431%
2025-06-05	1.4700	1.5050	1.4000	1.4200	-2.069%	2,335,660	+376.056%
2025-06-04	1.4200	1.5500	1.3800	1.4500	+2.837%	3,667,940	+366.207%
2025-06-03	1.3900	1.4600	1.3700	1.4100	-0.704%	1,211,016	+379.433%
2025-06-02	1.3900	1.4700	1.3700	1.4200	+2.899%	1,125,060	+376.056%
2025-05-30	1.3800	1.4000	1.3300	1.3800	-0.719%	1,239,096	+389.855%
2025-05-29	1.4300	1.4400	1.3700	1.3900	-2.113%	1,425,174	+386.331%
2025-05-28	1.5200	1.5200	1.3900	1.4200	-5.333%	1,999,474	+376.056%
2025-05-27	1.5300	1.5800	1.4600	1.5000	-1.961%	1,527,290	+350.667%
2025-05-23	1.5200	1.6000	1.4600	1.5300	-1.923%	2,309,418	+341.830%
2025-05-22	1.5100	1.6400	1.4300	1.5600	+4.698%	3,367,607	+333.333%
2025-05-21	1.4000	1.5900	1.3800	1.4900	+5.674%	2,573,872	+353.691%
2025-05-20	1.4700	1.4868	1.4000	1.4100	-2.759%	806,753	+379.433%
2025-05-19	1.3600	1.4800	1.2909	1.4500	+2.837%	1,465,726	+366.207%
2025-05-16	1.4400	1.4600	1.3700	1.4100	-4.082%	1,631,261	+379.433%
2025-05-15	1.3800	1.4700	1.3400	1.4700	+5.000%	1,255,631	+359.864%
2025-05-14	1.5300	1.5500	1.3800	1.4000	-8.497%	2,236,480	+382.857%
2025-05-13	1.5700	1.5900	1.4800	1.5300	-2.548%	1,260,697	+341.830%
2025-05-12	1.7100	1.7100	1.5350	1.5700	-8.721%	3,195,762	+330.573%
2025-05-09	1.5800	1.8700	1.5600	1.7200	+10.968%	4,144,109	+293.023%
2025-05-08	1.5600	1.6300	1.4900	1.5500	-1.274%	2,059,664	+336.129%
2025-05-07	1.6650	1.7198	1.5401	1.5700	-4.268%	2,085,524	+330.573%
2025-05-06	1.7500	1.9000	1.6200	1.6400	-8.889%	2,316,292	+312.195%
2025-05-05	1.6600	1.9900	1.6600	1.8000	+7.143%	4,487,736	+275.556%
2025-05-02	1.5500	1.7350	1.5200	1.6800	+8.387%	2,565,575	+302.381%
2025-05-01	1.5700	1.6180	1.5100	1.5500	-3.727%	2,322,187	+336.129%
2025-04-30	1.4100	1.6400	1.3800	1.6100	+11.034%	4,538,185	+319.876%
2025-04-29	1.3950	1.5100	1.3800	1.4500	+5.839%	1,452,450	+366.207%
2025-04-28	1.5800	1.5800	1.3400	1.3700	-12.179%	1,955,836	+393.431%
2025-04-25	1.6850	1.6900	1.5100	1.5600	-7.143%	1,876,713	+333.333%
2025-04-24	1.6400	1.8200	1.5150	1.6800	+4.348%	3,212,682	+302.381%
2025-04-23	1.8200	1.8400	1.6000	1.6100	-16.146%	2,833,243	+319.876%
2025-04-22	2.2800	2.3075	1.8600	1.9200	-16.157%	2,633,968	+252.083%
2025-04-21	2.4900	2.7000	2.2100	2.2900	-8.032%	2,381,670	+195.197%
2025-04-17	2.3000	2.5590	2.1200	2.4900	+10.667%	3,198,561	+171.486%
2025-04-16	2.1300	2.5000	2.0400	2.2500	+4.651%	5,517,810	+200.444%
2025-04-15	2.6750	2.6750	2.0600	2.1500	-15.686%	5,534,939	+214.419%
2025-04-14	2.4100	2.8114	2.1000	2.5500	+18.056%	11,616,858	+165.098%
2025-04-11	1.5700	2.2350	1.4800	2.1600	+40.260%	6,054,041	+212.963%
2025-04-10	1.5800	1.6400	1.5300	1.5400	-3.145%	393,209	+338.961%
2025-04-09	1.5500	1.6771	1.5200	1.5900	+4.605%	565,082	+325.157%
2025-04-08	1.7000	1.7098	1.5100	1.5200	-6.748%	287,743	+344.737%
2025-04-07	1.4300	1.6700	1.2800	1.6300	+10.135%	595,903	+314.724%
2025-04-04	1.7300	1.8200	1.2300	1.4800	-5.732%	1,597,773	+356.757%
2025-04-03	1.4800	1.6700	1.4800	1.5700	-5.988%	399,857	+330.573%
2025-04-02	1.3800	1.6900	1.3500	1.6700	+17.606%	719,754	+304.790%
2025-04-01	1.3400	1.4350	1.2511	1.4200	+2.158%	628,961	+376.056%
2025-03-31	1.4900	1.6800	1.3100	1.3900	-0.714%	1,437,261	+386.331%
2025-03-28	1.3800	1.5000	1.3500	1.4000	+1.449%	402,866	+382.857%
2025-03-27	1.4100	1.4500	1.3150	1.3800	0.000%	408,884	+389.855%
2025-03-26	1.4500	1.4500	1.3500	1.3800	-2.817%	417,931	+389.855%
2025-03-25	1.5400	1.5678	1.3800	1.4200	-7.492%	1,196,101	+376.056%
2025-03-24	1.7000	1.7000	1.5300	1.5350	-4.658%	965,433	+340.391%
2025-03-21	1.8600	1.8600	1.6100	1.6100	-12.022%	978,880	+319.876%
2025-03-20	1.8300	1.9293	1.7850	1.8300	-1.613%	440,821	+269.399%
2025-03-19	1.8500	1.8900	1.7300	1.8600	-2.105%	428,484	+263.441%
2025-03-18	1.9500	1.9800	1.8600	1.9000	+3.261%	346,789	+255.789%
2025-03-17	1.9800	1.9800	1.7800	1.8400	-7.071%	735,114	+267.391%
2025-03-14	2.1600	2.2150	1.9600	1.9800	-7.477%	799,263	+241.414%
2025-03-13	2.1600	2.2984	2.0679	2.1400	0.000%	618,783	+215.888%
2025-03-12	2.0400	2.3300	1.9850	2.1400	+10.309%	945,615	+215.888%
2025-03-11	1.8300	2.1200	1.8300	1.9400	+6.593%	442,030	+248.454%
2025-03-10	2.0000	2.0000	1.7700	1.8200	-9.453%	479,213	+271.429%
2025-03-07	2.1200	2.2400	2.0000	2.0100	-8.636%	459,369	+236.318%
2025-03-06	2.3900	2.4300	2.1100	2.2000	-7.173%	524,919	+207.273%
2025-03-05	2.3900	2.6999	2.1000	2.3700	+3.947%	2,202,055	+185.232%
2025-03-04	1.7400	2.2900	1.5900	2.2800	+36.527%	1,319,568	+196.491%
2025-03-03	2.1100	2.1600	1.5000	1.6700	-12.565%	1,411,297	+304.790%
2025-02-28	1.7400	2.0100	1.5100	1.9100	-9.479%	2,020,768	+253.927%
2025-02-27	2.4200	2.5993	2.0000	2.1100	-12.083%	766,055	+220.379%
2025-02-26	2.3300	2.6100	2.1600	2.4000	+3.896%	612,295	+181.667%
2025-02-25	2.7400	2.7400	2.2600	2.3100	-11.154%	664,116	+192.641%
2025-02-24	3.0000	3.3300	2.4500	2.6000	-2.622%	1,307,793	+160.000%
2025-02-21	3.1700	3.2399	2.3600	2.6700	-12.459%	818,148	+153.184%
2025-02-20	3.4500	3.9900	2.9000	3.0500	-11.079%	1,089,394	+121.639%
2025-02-19	2.7000	3.4600	2.5000	3.4300	+24.727%	1,729,581	+97.085%
2025-02-18	3.8100	3.8100	2.6000	2.7500	-26.273%	1,309,728	+145.818%
2025-02-14	4.5900	4.5900	3.5615	3.7300	-18.736%	846,531	+81.233%
2025-02-13	5.2000	5.2450	4.0616	4.5900	-10.526%	481,801	+47.277%

.dark-mode .ySt1Bd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ySt1Bd{ color: #333333; background-color: white; border: 2px solid #333333; }CRMLCritical Metals Corp.stock NASDAQ

CRML
Critical Metals Corp.
stock NASDAQ