Critical Metals Corp. (CRML)
NASDAQ: CRML · Real-Time Price · USD
10.10
+0.16 (1.61%)
At close: Dec 5, 2025, 4:00 PM EST
10.20
+0.10 (0.99%)
After-hours: Dec 5, 2025, 7:59 PM EST
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.86 | 10.68 | 9.51 | 10.10 | 10.10 | 1.61% | 12,058,810 |
| Dec 4, 2025 | 8.17 | 10.00 | 8.07 | 9.94 | 9.94 | 20.05% | 10,688,025 |
| Dec 3, 2025 | 7.91 | 8.33 | 7.63 | 8.28 | 8.28 | 0.98% | 5,541,706 |
| Dec 2, 2025 | 7.54 | 8.45 | 7.54 | 8.20 | 8.20 | 9.85% | 5,922,023 |
| Dec 1, 2025 | 8.00 | 8.04 | 7.40 | 7.47 | 7.47 | -9.30% | 5,501,133 |
| Nov 28, 2025 | 7.82 | 8.37 | 7.71 | 8.23 | 8.23 | 10.17% | 4,920,804 |
| Nov 26, 2025 | 7.33 | 7.60 | 7.24 | 7.47 | 7.47 | 1.91% | 3,595,426 |
| Nov 25, 2025 | 7.30 | 7.43 | 6.91 | 7.33 | 7.33 | -1.08% | 4,710,711 |
| Nov 24, 2025 | 7.18 | 7.46 | 7.00 | 7.41 | 7.41 | 3.93% | 4,054,421 |
| Nov 21, 2025 | 7.12 | 7.52 | 6.91 | 7.13 | 7.13 | -1.38% | 6,477,937 |
| Nov 20, 2025 | 8.13 | 8.47 | 7.20 | 7.23 | 7.23 | -10.19% | 7,427,999 |
| Nov 19, 2025 | 8.41 | 8.93 | 8.02 | 8.05 | 8.05 | -2.72% | 5,386,777 |
| Nov 18, 2025 | 8.07 | 8.68 | 8.05 | 8.28 | 8.28 | -0.30% | 4,575,287 |
| Nov 17, 2025 | 8.90 | 8.90 | 7.98 | 8.30 | 8.30 | -8.79% | 7,160,401 |
| Nov 14, 2025 | 8.40 | 9.35 | 8.31 | 9.10 | 9.10 | 2.71% | 6,554,773 |
| Nov 13, 2025 | 9.68 | 10.17 | 8.73 | 8.86 | 8.86 | -8.75% | 7,839,529 |
| Nov 12, 2025 | 10.00 | 10.44 | 9.27 | 9.71 | 9.71 | -0.61% | 7,461,356 |
| Nov 11, 2025 | 10.39 | 10.53 | 9.75 | 9.77 | 9.77 | -5.24% | 4,232,412 |
| Nov 10, 2025 | 11.23 | 11.66 | 10.22 | 10.31 | 10.31 | -4.36% | 11,224,029 |
| Nov 7, 2025 | 9.59 | 11.00 | 9.53 | 10.78 | 10.78 | 7.05% | 11,964,797 |
| Nov 6, 2025 | 10.79 | 11.13 | 9.97 | 10.07 | 10.07 | -4.73% | 11,676,921 |
| Nov 5, 2025 | 10.88 | 11.17 | 10.30 | 10.57 | 10.57 | -3.82% | 7,728,996 |
| Nov 4, 2025 | 10.25 | 11.44 | 10.22 | 10.99 | 10.99 | 0.50% | 8,118,261 |
| Nov 3, 2025 | 12.71 | 12.77 | 10.87 | 10.94 | 10.94 | -15.49% | 10,466,878 |
| Oct 31, 2025 | 13.10 | 13.31 | 12.06 | 12.94 | 12.94 | 0.47% | 12,118,827 |
| Oct 30, 2025 | 12.67 | 13.88 | 11.30 | 12.88 | 12.88 | 11.13% | 27,427,632 |
| Oct 29, 2025 | 11.81 | 12.19 | 11.27 | 11.59 | 11.59 | -3.42% | 10,599,484 |
| Oct 28, 2025 | 13.21 | 13.59 | 11.83 | 12.00 | 12.00 | -7.48% | 9,815,461 |
| Oct 27, 2025 | 13.10 | 13.39 | 11.88 | 12.97 | 12.97 | -13.71% | 19,912,459 |
| Oct 24, 2025 | 14.20 | 16.40 | 14.15 | 15.03 | 15.03 | 10.19% | 18,810,125 |
| Oct 23, 2025 | 14.91 | 15.32 | 13.60 | 13.64 | 13.64 | -9.37% | 9,701,157 |
| Oct 22, 2025 | 14.59 | 16.27 | 14.02 | 15.05 | 15.05 | -7.50% | 20,335,802 |
| Oct 21, 2025 | 17.82 | 18.32 | 15.90 | 16.27 | 16.27 | -16.91% | 21,783,240 |
| Oct 20, 2025 | 22.36 | 22.39 | 18.32 | 19.58 | 19.58 | -6.14% | 26,053,612 |
| Oct 17, 2025 | 17.99 | 22.33 | 17.61 | 20.86 | 20.86 | 7.42% | 37,253,139 |
| Oct 16, 2025 | 25.92 | 25.98 | 19.28 | 19.42 | 19.42 | -14.52% | 49,575,742 |
| Oct 15, 2025 | 26.54 | 28.00 | 20.73 | 22.72 | 22.72 | -24.19% | 52,959,428 |
| Oct 14, 2025 | 30.25 | 32.15 | 24.75 | 29.97 | 29.97 | 28.74% | 84,854,704 |
| Oct 13, 2025 | 17.21 | 23.67 | 16.95 | 23.28 | 23.28 | 55.41% | 68,028,410 |
| Oct 10, 2025 | 16.66 | 19.25 | 14.84 | 14.98 | 14.98 | 1.84% | 57,916,124 |
| Oct 9, 2025 | 12.47 | 15.89 | 12.36 | 14.71 | 14.71 | 24.77% | 44,023,354 |
| Oct 8, 2025 | 12.19 | 12.40 | 11.33 | 11.79 | 11.79 | 17.66% | 25,339,289 |
| Oct 7, 2025 | 11.17 | 11.26 | 9.90 | 10.02 | 10.02 | -13.55% | 19,161,069 |
| Oct 6, 2025 | 11.50 | 16.68 | 9.15 | 11.59 | 11.59 | 45.24% | 159,297,448 |
| Oct 3, 2025 | 8.24 | 8.79 | 7.88 | 7.98 | 7.98 | -1.48% | 12,806,474 |
| Oct 2, 2025 | 7.23 | 8.12 | 7.11 | 8.10 | 8.10 | 14.25% | 7,175,120 |
| Oct 1, 2025 | 6.05 | 7.12 | 6.05 | 7.09 | 7.09 | 13.99% | 5,743,179 |
| Sep 30, 2025 | 6.50 | 6.73 | 6.09 | 6.22 | 6.22 | -4.31% | 3,314,904 |
| Sep 29, 2025 | 6.50 | 7.05 | 6.08 | 6.50 | 6.50 | 0.15% | 6,774,694 |
| Sep 26, 2025 | 7.03 | 7.19 | 6.28 | 6.49 | 6.49 | -7.55% | 5,207,238 |
| Sep 25, 2025 | 6.48 | 7.80 | 6.33 | 7.02 | 7.02 | 4.78% | 10,968,783 |
| Sep 24, 2025 | 6.85 | 7.28 | 6.51 | 6.70 | 6.70 | - | 4,053,561 |
| Sep 23, 2025 | 7.00 | 7.36 | 6.69 | 6.70 | 6.70 | -3.04% | 4,668,997 |
| Sep 22, 2025 | 7.30 | 7.32 | 6.85 | 6.91 | 6.91 | -3.76% | 3,529,347 |
| Sep 19, 2025 | 6.99 | 7.33 | 6.80 | 7.18 | 7.18 | 5.12% | 4,772,677 |
| Sep 18, 2025 | 6.46 | 7.09 | 6.44 | 6.83 | 6.83 | 7.31% | 4,160,296 |
| Sep 17, 2025 | 6.40 | 6.74 | 6.14 | 6.37 | 6.37 | -2.08% | 3,013,552 |
| Sep 16, 2025 | 6.98 | 7.14 | 6.49 | 6.50 | 6.50 | -2.84% | 4,744,184 |
| Sep 15, 2025 | 6.36 | 6.69 | 6.03 | 6.69 | 6.69 | 7.56% | 2,992,977 |
| Sep 12, 2025 | 6.24 | 6.44 | 6.15 | 6.22 | 6.22 | -0.16% | 1,946,636 |
| Sep 11, 2025 | 5.94 | 6.40 | 5.87 | 6.23 | 6.23 | 9.11% | 3,855,543 |
| Sep 10, 2025 | 5.93 | 5.99 | 5.64 | 5.71 | 5.71 | -2.73% | 1,815,354 |
| Sep 9, 2025 | 6.21 | 6.29 | 5.86 | 5.87 | 5.87 | -4.86% | 2,249,106 |
| Sep 8, 2025 | 5.81 | 6.27 | 5.62 | 6.17 | 6.17 | 6.20% | 2,672,715 |
| Sep 5, 2025 | 5.83 | 6.18 | 5.52 | 5.81 | 5.81 | 1.40% | 3,049,352 |
| Sep 4, 2025 | 6.01 | 6.23 | 5.33 | 5.73 | 5.73 | -2.05% | 4,809,290 |
| Sep 3, 2025 | 6.05 | 6.15 | 5.72 | 5.85 | 5.85 | 0.60% | 3,657,272 |
| Sep 2, 2025 | 5.95 | 6.08 | 5.63 | 5.82 | 5.82 | -6.13% | 3,657,013 |
| Aug 29, 2025 | 6.52 | 6.75 | 6.18 | 6.20 | 6.20 | -4.10% | 3,611,771 |
| Aug 28, 2025 | 6.62 | 6.79 | 6.35 | 6.46 | 6.46 | -0.77% | 3,503,345 |
| Aug 27, 2025 | 6.97 | 7.68 | 6.30 | 6.51 | 6.51 | -5.24% | 11,106,655 |
| Aug 26, 2025 | 6.14 | 7.43 | 5.65 | 6.87 | 6.87 | 9.05% | 18,900,637 |
| Aug 25, 2025 | 6.30 | 6.70 | 6.02 | 6.30 | 6.30 | -3.82% | 6,825,905 |
| Aug 22, 2025 | 5.87 | 6.56 | 5.71 | 6.55 | 6.55 | 11.58% | 7,189,375 |
| Aug 21, 2025 | 5.79 | 6.10 | 5.52 | 5.87 | 5.87 | 1.21% | 5,681,024 |
| 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% | 4,670,652 |
| 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% | 4,337,658 |
| 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% | 2,480,858 |
| 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% | 4,918,898 |
| Aug 1, 2025 | 3.62 | 4.24 | 3.56 | 3.81 | 3.81 | 1.06% | 6,230,462 |
| Jul 31, 2025 | 3.53 | 3.89 | 3.34 | 3.77 | 3.77 | 11.54% | 3,528,379 |
| Jul 30, 2025 | 3.41 | 3.58 | 3.19 | 3.38 | 3.38 | - | 3,082,679 |
| Jul 29, 2025 | 3.92 | 4.03 | 3.29 | 3.38 | 3.38 | -16.75% | 5,315,883 |
| Jul 28, 2025 | 4.42 | 4.60 | 3.94 | 4.06 | 4.06 | -6.45% | 3,407,690 |
| Jul 25, 2025 | 4.21 | 4.45 | 4.11 | 4.34 | 4.34 | 2.60% | 2,915,896 |
| Jul 24, 2025 | 4.69 | 4.74 | 4.19 | 4.23 | 4.23 | -6.83% | 3,051,695 |
| Jul 23, 2025 | 4.03 | 4.60 | 3.99 | 4.54 | 4.54 | 12.38% | 5,055,929 |
| Jul 22, 2025 | 3.91 | 4.05 | 3.62 | 4.04 | 4.04 | 3.32% | 2,872,212 |
| Jul 21, 2025 | 4.52 | 4.56 | 3.90 | 3.91 | 3.91 | -12.72% | 4,427,368 |
| Jul 18, 2025 | 4.42 | 5.10 | 4.28 | 4.48 | 4.48 | 2.75% | 7,781,448 |
| Jul 17, 2025 | 3.97 | 4.71 | 3.94 | 4.36 | 4.36 | 6.34% | 8,164,173 |