Critical Metals Corp. (CRML)
NASDAQ: CRML
· Real-Time Price · USD
5.87
0.07 (1.21%)
At close: Aug 21, 2025, 3:59 PM
6.00
2.18%
Pre-market: Aug 22, 2025, 08:00 AM EDT
CRML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 5.79 | 6.10 | 5.52 | 5.87 | 5.87 | 1.21% | 5,560,698 |
| 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 |
| Aug 7, 2025 | 4.01 | 4.43 | 3.82 | 4.23 | 4.23 | 7.63% | 6,031,333 |
| Aug 6, 2025 | 4.21 | 4.25 | 3.87 | 3.93 | 3.93 | -6.43% | 2,480,900 |
| Aug 5, 2025 | 3.74 | 4.27 | 3.52 | 4.20 | 4.20 | 12.00% | 4,567,048 |
| Aug 4, 2025 | 4.02 | 4.12 | 3.64 | 3.75 | 3.75 | -1.57% | 4,918,900 |
| Aug 1, 2025 | 3.62 | 4.24 | 3.56 | 3.81 | 3.81 | 1.06% | 6,230,500 |
| Jul 31, 2025 | 3.53 | 3.89 | 3.34 | 3.77 | 3.77 | 11.54% | 3,528,400 |
| Jul 30, 2025 | 3.41 | 3.58 | 3.19 | 3.38 | 3.38 | 0.00% | 3,082,700 |
| Jul 29, 2025 | 3.92 | 4.03 | 3.29 | 3.38 | 3.38 | -16.75% | 5,315,900 |
| Jul 28, 2025 | 4.42 | 4.60 | 3.94 | 4.06 | 4.06 | -6.45% | 3,407,700 |
| Jul 25, 2025 | 4.21 | 4.45 | 4.11 | 4.34 | 4.34 | 2.60% | 2,915,900 |