Skip to main content
Critical Metals Corp. (CRML)
NASDAQ: CRML · Real-Time Price · USD
11.86
-2.59 (-17.92%)
At close: Apr 28, 2026, 4:00 PM EDT
12.09
+0.23 (1.94%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Critical Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.9213.5811.8311.8611.86-17.92%33,765,186
Apr 27, 202612.4314.5111.5614.4514.4525.54%46,383,879
Apr 24, 202611.2811.6810.5211.5111.518.18%13,778,903
Apr 23, 202611.3911.6310.3810.6410.64-10.29%12,436,009
Apr 22, 202610.9411.8610.7811.8611.8614.70%18,408,566
Apr 21, 202611.5411.5510.3410.3410.34-13.40%25,024,682
Apr 20, 202613.0013.6811.5311.9411.94-4.94%25,650,520
Apr 17, 202611.3113.7511.1512.5612.5635.49%73,669,816
Apr 16, 20269.159.388.759.279.274.27%9,159,474
Apr 15, 20268.899.358.698.898.891.14%9,057,147
Apr 14, 20269.529.688.688.798.79-2.44%7,939,609
Apr 13, 20268.519.128.319.019.011.58%6,181,753
Apr 10, 20268.9710.108.798.878.871.14%10,348,316
Apr 9, 20268.449.158.358.778.771.86%7,793,251
Apr 8, 20268.829.008.338.618.6110.67%8,527,719
Apr 7, 20268.028.077.527.787.78-3.95%7,142,513
Apr 6, 20268.438.558.098.108.10-3.57%4,971,777
Apr 2, 20267.748.787.638.408.401.08%7,692,331
Apr 1, 20268.249.128.208.318.314.66%13,403,363
Mar 31, 20266.878.066.867.947.9419.04%9,466,493
Mar 30, 20267.207.276.546.676.67-5.26%6,333,574
Mar 27, 20267.337.367.037.047.04-5.25%4,448,910
Mar 26, 20267.757.787.417.437.43-6.19%5,283,827
Mar 25, 20268.278.537.837.927.92-0.88%4,971,880
Mar 24, 20268.028.397.867.997.99-3.27%5,162,875
Mar 23, 20267.918.427.628.268.266.99%9,044,656
Mar 20, 20268.458.487.597.727.72-8.20%9,992,017
Mar 19, 20268.358.518.008.418.41-3.56%6,038,181
Mar 18, 20268.998.998.718.728.72-4.91%4,732,434
Mar 17, 20269.039.348.959.179.170.44%4,492,765
Mar 16, 20269.209.558.779.139.130.88%7,619,695
Mar 13, 20269.409.688.909.059.05-2.90%5,548,965
Mar 12, 20269.509.579.089.329.32-3.92%5,421,511
Mar 11, 20269.9410.239.319.709.70-3.87%8,291,296
Mar 10, 20269.0010.458.9110.0910.0912.86%13,971,189
Mar 9, 20268.519.008.278.948.941.59%7,377,779
Mar 6, 20269.379.818.808.808.80-8.62%7,323,224
Mar 5, 20269.9610.259.289.639.63-3.89%7,124,666
Mar 4, 202610.0310.309.8310.0210.022.24%4,673,154
Mar 3, 202610.1310.269.319.809.80-9.43%7,736,469
Mar 2, 20269.7211.139.6010.8210.826.60%8,361,850
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