Skip to main content
Critical Metals Corp. (CRML)
NASDAQ: CRML · Real-Time Price · USD
8.54
-0.26 (-2.95%)
Mar 9, 2026, 1:58 PM EDT - Market open

Critical Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.518.798.278.80--4,071,717
Mar 6, 20269.379.818.808.808.80-8.62%7,216,939
Mar 5, 20269.9610.259.289.639.63-3.89%7,093,376
Mar 4, 202610.0310.309.8310.0210.022.24%4,622,682
Mar 3, 202610.1310.269.319.809.80-9.43%7,678,516
Mar 2, 20269.7211.139.6010.8210.826.60%8,317,913
Feb 27, 202610.5510.649.7710.1510.15-6.71%6,081,845
Feb 26, 202610.3711.1310.2510.8810.881.12%7,196,277
Feb 25, 202610.9311.2710.5710.7610.760.28%8,611,726
Feb 24, 202610.0511.459.9410.7310.734.07%14,480,956
Feb 23, 20269.0310.358.7410.3110.3113.80%11,553,363
Feb 20, 20269.329.588.889.069.06-3.62%6,034,286
Feb 19, 20269.169.518.759.409.401.08%5,269,478
Feb 18, 20269.209.779.009.309.30-0.32%6,239,541
Feb 17, 20269.139.508.629.339.330.97%7,544,728
Feb 13, 20269.9610.109.189.249.24-6.00%8,889,157
Feb 12, 202610.5010.619.659.839.83-8.39%9,034,767
Feb 11, 202611.4311.6210.4110.7310.73-2.45%8,311,032
Feb 10, 202612.0812.3810.9711.0011.00-8.10%9,246,668
Feb 9, 202610.8012.1810.2011.9711.978.57%13,857,823
Feb 6, 202611.2011.2710.3911.0311.033.42%16,637,354
Feb 5, 202612.5212.7810.5510.6610.66-18.19%19,599,049
Feb 4, 202614.7814.8512.6213.0313.03-13.94%18,524,979
Feb 3, 202613.4515.4013.3015.1415.1420.25%24,641,660
Feb 2, 202613.8514.9212.4712.5912.59-4.40%22,235,899
Jan 30, 202614.0515.1013.0613.1713.17-6.00%17,505,744
Jan 29, 202615.7415.8513.9114.0114.01-17.88%27,235,475
Jan 28, 202617.9618.1117.0017.0617.06-6.62%17,423,094
Jan 27, 202617.6618.8516.2018.2718.27-0.16%28,008,442
Jan 26, 202621.8121.8617.6018.3018.30-11.25%34,802,851
Jan 23, 202618.5520.7416.8920.6220.6211.70%43,971,837
Jan 22, 202615.7420.0015.2518.4618.4620.89%48,380,091
Jan 21, 202617.4418.6014.5315.2715.27-11.07%41,966,184
Jan 20, 202618.9019.1516.2017.1717.17-2.72%33,626,850
Jan 16, 202617.2818.1315.6917.6517.652.32%20,273,825
Jan 15, 202616.9818.0116.4117.2517.25-3.77%29,106,682
Jan 14, 202613.7419.0513.2717.9317.9332.58%59,987,852
Jan 13, 202614.3514.6913.2713.5213.52-8.40%18,273,227
Jan 12, 202616.3616.4413.7414.7614.76-1.44%29,892,489
Jan 9, 202614.2816.2713.7014.9814.9811.17%30,261,259
Jan 8, 202612.6115.2012.2713.4713.47-2.04%31,058,796
Jan 7, 202612.3313.9812.2313.7513.7516.43%47,369,616
Jan 6, 202610.2312.009.8311.8111.8125.64%29,350,811
Jan 5, 20268.699.908.689.409.4015.76%15,361,074
Jan 2, 20267.108.487.098.128.1217.00%9,641,403
Dec 31, 20256.886.976.756.946.940.43%4,017,832
Dec 30, 20257.307.386.906.916.91-4.82%3,882,008
Dec 29, 20257.457.797.137.267.26-6.20%4,830,409
Dec 26, 20258.318.327.667.747.74-6.30%4,135,678
Dec 24, 20258.138.507.928.268.262.35%3,868,601
Dec 23, 20258.259.158.058.078.070.37%11,702,946
Dec 22, 20257.638.387.548.048.046.77%5,658,393
Dec 19, 20257.237.657.217.537.534.87%4,925,666
Dec 18, 20257.297.607.137.187.18-1.10%3,151,291
Dec 17, 20258.038.137.207.267.26-8.10%5,212,334
Dec 16, 20258.068.137.717.907.90-3.30%5,185,759
Dec 15, 20259.189.198.148.178.17-11.00%5,519,083
Dec 12, 20259.509.989.019.189.18-2.34%6,725,622
Dec 11, 20258.919.598.609.409.404.10%5,240,172
Dec 10, 202510.0410.049.009.039.03-12.58%9,055,026
Dec 9, 202510.2010.789.5110.3310.335.95%9,478,237
Dec 8, 202510.0710.269.419.759.75-3.47%6,891,469
Dec 5, 20259.8610.689.5110.1010.101.61%12,117,907
Dec 4, 20258.1710.008.079.949.9420.05%10,953,300
Dec 3, 20257.918.337.638.288.280.98%5,560,723
Dec 2, 20257.548.457.548.208.209.85%5,959,137
Dec 1, 20258.008.047.407.477.47-9.30%5,513,689
Nov 28, 20257.828.377.718.238.2310.17%5,015,152
Nov 26, 20257.337.607.247.477.471.91%3,757,213
Nov 25, 20257.307.436.917.337.33-1.08%4,723,522
Nov 24, 20257.187.467.007.417.413.93%4,100,070
Nov 21, 20257.127.526.917.137.13-1.38%6,519,007
Nov 20, 20258.138.477.207.237.23-10.19%7,474,835
Nov 19, 20258.418.938.028.058.05-2.72%5,386,777
Nov 18, 20258.078.688.058.288.28-0.30%4,575,287
Nov 17, 20258.908.907.988.308.30-8.79%7,160,401
Nov 14, 20258.409.358.319.109.102.71%6,554,773
Nov 13, 20259.6810.178.738.868.86-8.75%7,839,529
Nov 12, 202510.0010.449.279.719.71-0.61%7,461,356
Nov 11, 202510.3910.539.759.779.77-5.24%4,232,412
Nov 10, 202511.2311.6610.2210.3110.31-4.36%11,224,029
Nov 7, 20259.5911.009.5310.7810.787.05%11,964,797
Nov 6, 202510.7911.139.9710.0710.07-4.73%11,676,921
Nov 5, 202510.8811.1710.3010.5710.57-3.82%7,728,996
Nov 4, 202510.2511.4410.2210.9910.990.50%8,118,261
Nov 3, 202512.7112.7710.8710.9410.94-15.49%10,466,878
Oct 31, 202513.1013.3112.0612.9412.940.47%12,118,827
Oct 30, 202512.6713.8811.3012.8812.8811.13%27,427,632
Oct 29, 202511.8112.1911.2711.5911.59-3.42%10,599,484
Oct 28, 202513.2113.5911.8312.0012.00-7.48%9,815,461
Oct 27, 202513.1013.3911.8812.9712.97-13.71%19,912,459
Oct 24, 202514.2016.4014.1515.0315.0310.19%18,810,125
Oct 23, 202514.9115.3213.6013.6413.64-9.37%9,701,157
Oct 22, 202514.5916.2714.0215.0515.05-7.50%20,335,802
Oct 21, 202517.8218.3215.9016.2716.27-16.91%21,783,240
Oct 20, 202522.3622.3918.3219.5819.58-6.14%26,053,612
Oct 17, 202517.9922.3317.6120.8620.867.42%37,253,139
Oct 16, 202525.9225.9819.2819.4219.42-14.52%49,575,742
Oct 15, 202526.5428.0020.7322.7222.72-24.19%52,959,428
Oct 14, 202530.2532.1524.7529.9729.9728.74%84,854,704