Critical Metals Corp. - Ordinary Shares (CRML)
5.7100
-0.1600 (-2.73%)
NASDAQ · Last Trade: Sep 10th, 5:02 PM EDT
Historical Prices For Critical Metals Corp. - Ordinary Shares (CRML)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/09/2025 | 6.21 | 6.29 | 5.86 | 5.87 | 2,246,393 | 5.87 |
| 9/08/2025 | 5.81 | 6.27 | 5.62 | 6.17 | 2,670,730 | 6.17 |
| 9/05/2025 | 5.83 | 6.18 | 5.52 | 5.81 | 3,049,352 | 5.81 |
| 9/04/2025 | 6.01 | 6.23 | 5.33 | 5.73 | 4,808,956 | 5.73 |
| 9/03/2025 | 6.05 | 6.15 | 5.72 | 5.85 | 3,648,679 | 5.85 |
| 9/02/2025 | 5.95 | 6.08 | 5.63 | 5.82 | 3,654,372 | 5.82 |
| 8/29/2025 | 6.52 | 6.75 | 6.18 | 6.20 | 3,611,774 | 6.20 |
| 8/28/2025 | 6.62 | 6.79 | 6.35 | 6.46 | 3,502,582 | 6.46 |
| 8/27/2025 | 6.97 | 7.68 | 6.30 | 6.51 | 11,089,715 | 6.51 |
| 8/26/2025 | 6.14 | 7.43 | 5.65 | 6.87 | 18,894,350 | 6.87 |
| 8/25/2025 | 6.30 | 6.70 | 6.02 | 6.30 | 6,825,806 | 6.30 |
| 8/22/2025 | 5.87 | 6.56 | 5.71 | 6.55 | 7,189,379 | 6.55 |
| 8/21/2025 | 5.79 | 6.10 | 5.52 | 5.87 | 5,662,545 | 5.87 |
| 8/20/2025 | 5.55 | 5.87 | 5.42 | 5.80 | 2,936,301 | 5.80 |
| 8/19/2025 | 6.03 | 6.10 | 5.58 | 5.70 | 4,661,418 | 5.70 |
| 8/18/2025 | 5.84 | 6.34 | 5.36 | 6.14 | 5,667,055 | 6.14 |
| 8/15/2025 | 5.87 | 6.07 | 5.61 | 5.84 | 4,337,661 | 5.84 |
| 8/14/2025 | 4.71 | 5.94 | 4.69 | 5.85 | 9,129,312 | 5.85 |
| 8/13/2025 | 4.86 | 5.38 | 4.67 | 4.98 | 5,875,663 | 4.98 |
| 8/12/2025 | 4.92 | 5.10 | 4.74 | 4.84 | 5,287,135 | 4.84 |
| 8/11/2025 | 4.66 | 5.20 | 4.46 | 4.92 | 6,788,792 | 4.92 |
| 8/08/2025 | 4.27 | 4.75 | 3.96 | 4.63 | 7,332,154 | 4.63 |
| 8/07/2025 | 4.01 | 4.43 | 3.81 | 4.23 | 5,971,535 | 4.23 |
| 8/06/2025 | 4.21 | 4.25 | 3.87 | 3.93 | 2,476,001 | 3.93 |
| 8/05/2025 | 3.74 | 4.27 | 3.52 | 4.20 | 4,555,790 | 4.20 |
| 8/04/2025 | 4.02 | 4.12 | 3.64 | 3.75 | 4,916,360 | 3.75 |
| 8/01/2025 | 3.62 | 4.24 | 3.56 | 3.81 | 6,230,463 | 3.81 |
| 7/31/2025 | 3.53 | 3.89 | 3.34 | 3.77 | 3,522,223 | 3.77 |
| 7/30/2025 | 3.41 | 3.58 | 3.19 | 3.38 | 3,074,503 | 3.38 |
| 7/29/2025 | 3.92 | 4.03 | 3.29 | 3.38 | 5,302,173 | 3.38 |
| 7/28/2025 | 4.42 | 4.60 | 3.94 | 4.06 | 3,401,513 | 4.06 |
| 7/25/2025 | 4.21 | 4.45 | 4.11 | 4.34 | 2,915,896 | 4.34 |
| 7/24/2025 | 4.69 | 4.74 | 4.19 | 4.23 | 3,032,440 | 4.23 |
| 7/23/2025 | 4.03 | 4.60 | 3.99 | 4.54 | 5,041,901 | 4.54 |
| 7/22/2025 | 3.91 | 4.05 | 3.62 | 4.04 | 2,867,420 | 4.04 |
| 7/21/2025 | 4.52 | 4.56 | 3.90 | 3.91 | 4,416,230 | 3.91 |
| 7/18/2025 | 4.41 | 5.10 | 4.28 | 4.48 | 7,781,453 | 4.48 |
| 7/17/2025 | 3.97 | 4.71 | 3.94 | 4.36 | 8,157,307 | 4.36 |
| 7/16/2025 | 4.10 | 4.52 | 3.80 | 4.10 | 13,659,054 | 4.10 |
| 7/15/2025 | 3.17 | 4.14 | 3.10 | 3.99 | 20,920,145 | 3.99 |
| 7/14/2025 | 2.96 | 3.00 | 2.83 | 2.98 | 2,946,211 | 2.98 |
| 7/11/2025 | 3.00 | 3.08 | 2.87 | 3.00 | 2,688,999 | 3.00 |
| 7/10/2025 | 3.25 | 3.34 | 2.85 | 3.04 | 6,187,863 | 3.04 |
| 7/09/2025 | 3.09 | 3.09 | 2.80 | 2.83 | 2,474,548 | 2.83 |
| 7/08/2025 | 3.26 | 3.30 | 2.81 | 3.06 | 4,502,299 | 3.06 |
| 7/07/2025 | 3.45 | 3.45 | 3.10 | 3.22 | 3,203,650 | 3.22 |
| 7/03/2025 | 3.55 | 3.67 | 3.28 | 3.48 | 3,183,541 | 3.48 |
| 7/02/2025 | 3.31 | 3.88 | 3.30 | 3.62 | 5,009,573 | 3.62 |
| 7/01/2025 | 3.58 | 3.65 | 3.22 | 3.27 | 3,663,868 | 3.27 |
| 6/30/2025 | 3.17 | 3.64 | 3.00 | 3.58 | 8,444,749 | 3.58 |
| 6/27/2025 | 3.20 | 3.51 | 2.98 | 3.12 | 9,890,245 | 3.12 |
| 6/26/2025 | 2.84 | 3.85 | 2.75 | 3.66 | 13,716,445 | 3.66 |
| 6/25/2025 | 2.53 | 2.97 | 2.53 | 2.77 | 6,584,474 | 2.77 |
| 6/24/2025 | 2.42 | 2.63 | 2.35 | 2.54 | 3,121,045 | 2.54 |
| 6/23/2025 | 2.48 | 2.64 | 2.34 | 2.42 | 3,932,538 | 2.42 |
| 6/20/2025 | 2.35 | 2.57 | 2.20 | 2.49 | 7,102,115 | 2.49 |
| 6/18/2025 | 2.69 | 2.98 | 2.10 | 2.18 | 11,476,996 | 2.18 |
| 6/17/2025 | 2.72 | 2.95 | 2.55 | 2.71 | 8,520,556 | 2.71 |
| 6/16/2025 | 2.30 | 3.58 | 2.05 | 3.03 | 41,724,152 | 3.03 |
| 6/13/2025 | 1.56 | 2.13 | 1.48 | 2.03 | 12,228,403 | 2.03 |
| 6/12/2025 | 1.40 | 1.63 | 1.40 | 1.61 | 2,684,098 | 1.61 |
| 6/11/2025 | 1.44 | 1.46 | 1.39 | 1.41 | 999,056 | 1.41 |