Critical Metals Corp. (CRML)
NASDAQ: CRML · Real-Time Price · USD
9.99
+0.73 (7.88%)
At close: Jun 26, 2026, 4:00 PM EDT
9.94
-0.05 (-0.50%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.14 | 10.03 | 8.98 | 9.99 | 9.99 | 7.88% | 7,298,278 |
| Jun 25, 2026 | 9.45 | 9.50 | 8.78 | 9.26 | 9.26 | -0.96% | 4,316,064 |
| Jun 24, 2026 | 9.55 | 10.00 | 9.19 | 9.35 | 9.35 | -3.71% | 4,557,093 |
| Jun 23, 2026 | 9.73 | 10.44 | 9.66 | 9.71 | 9.71 | -7.08% | 5,485,656 |
| Jun 22, 2026 | 10.36 | 10.60 | 9.96 | 10.45 | 10.45 | 2.96% | 5,801,887 |
| Jun 18, 2026 | 10.30 | 10.32 | 9.88 | 10.15 | 10.15 | 0.79% | 4,102,085 |
| Jun 17, 2026 | 9.70 | 10.53 | 9.66 | 10.07 | 10.07 | 5.33% | 5,987,124 |
| Jun 16, 2026 | 10.26 | 10.41 | 9.54 | 9.56 | 9.56 | -8.78% | 4,565,634 |
| Jun 15, 2026 | 10.33 | 10.65 | 10.21 | 10.48 | 10.48 | 5.86% | 4,613,863 |
| Jun 12, 2026 | 9.80 | 9.96 | 9.46 | 9.90 | 9.90 | 1.64% | 4,061,499 |
| Jun 11, 2026 | 9.12 | 9.91 | 9.07 | 9.74 | 9.74 | 6.22% | 3,876,468 |
| Jun 10, 2026 | 9.26 | 9.70 | 9.14 | 9.17 | 9.17 | -2.55% | 3,976,370 |
| Jun 9, 2026 | 10.11 | 10.19 | 9.00 | 9.41 | 9.41 | -6.92% | 6,333,758 |
| Jun 8, 2026 | 10.01 | 10.21 | 9.69 | 10.11 | 10.11 | 3.80% | 4,828,672 |
| Jun 5, 2026 | 10.60 | 10.63 | 9.50 | 9.74 | 9.74 | -11.21% | 9,248,694 |
| Jun 4, 2026 | 10.74 | 11.04 | 10.53 | 10.97 | 10.97 | -0.36% | 4,147,521 |
| Jun 3, 2026 | 11.72 | 12.04 | 10.90 | 11.01 | 11.01 | -8.33% | 10,327,600 |
| Jun 2, 2026 | 12.08 | 12.60 | 11.80 | 12.01 | 12.01 | -1.31% | 9,918,735 |
| Jun 1, 2026 | 11.02 | 12.41 | 10.66 | 12.17 | 12.17 | 8.66% | 13,826,743 |
| May 29, 2026 | 11.80 | 11.84 | 11.05 | 11.20 | 11.20 | -3.53% | 7,823,445 |
| May 28, 2026 | 11.38 | 12.11 | 11.16 | 11.61 | 11.61 | 0.26% | 10,439,123 |
| May 27, 2026 | 11.47 | 11.74 | 11.08 | 11.58 | 11.58 | -1.36% | 6,646,719 |
| May 26, 2026 | 11.22 | 12.00 | 10.93 | 11.74 | 11.74 | 6.92% | 11,949,330 |
| May 22, 2026 | 11.24 | 11.83 | 10.85 | 10.98 | 10.98 | -1.44% | 10,148,741 |
| May 21, 2026 | 11.36 | 11.55 | 10.90 | 11.14 | 11.14 | 3.63% | 11,999,852 |
| May 20, 2026 | 10.03 | 10.98 | 9.84 | 10.75 | 10.75 | 9.69% | 9,471,199 |
| May 19, 2026 | 10.14 | 10.26 | 9.71 | 9.80 | 9.80 | -6.76% | 7,324,654 |
| May 18, 2026 | 11.11 | 11.23 | 10.13 | 10.51 | 10.51 | -5.99% | 7,836,546 |
| May 15, 2026 | 11.15 | 11.84 | 10.94 | 11.18 | 11.18 | -3.62% | 7,981,259 |
| May 14, 2026 | 11.25 | 11.99 | 10.67 | 11.60 | 11.60 | 1.22% | 10,063,406 |
| May 13, 2026 | 11.67 | 12.10 | 11.33 | 11.46 | 11.46 | -3.13% | 9,015,462 |
| May 12, 2026 | 11.85 | 12.54 | 11.34 | 11.83 | 11.83 | -2.15% | 9,374,104 |
| May 11, 2026 | 12.00 | 12.95 | 11.44 | 12.09 | 12.09 | -3.51% | 12,557,595 |
| May 8, 2026 | 13.02 | 13.38 | 12.34 | 12.53 | 12.53 | -2.49% | 10,623,921 |
| May 7, 2026 | 13.97 | 13.98 | 12.54 | 12.85 | 12.85 | -7.75% | 14,402,338 |
| May 6, 2026 | 13.56 | 14.27 | 12.98 | 13.93 | 13.93 | 4.66% | 18,405,217 |
| May 5, 2026 | 13.38 | 14.08 | 12.98 | 13.31 | 13.31 | 3.10% | 19,720,587 |
| May 4, 2026 | 13.13 | 13.96 | 12.63 | 12.91 | 12.91 | 3.78% | 24,660,473 |
| May 1, 2026 | 12.52 | 12.84 | 11.90 | 12.44 | 12.44 | -2.28% | 13,878,469 |
| Apr 30, 2026 | 11.54 | 12.98 | 11.50 | 12.73 | 12.73 | 11.86% | 19,987,797 |
| Apr 29, 2026 | 12.14 | 12.28 | 11.05 | 11.38 | 11.38 | -4.05% | 16,841,631 |
| Apr 28, 2026 | 12.92 | 13.58 | 11.83 | 11.86 | 11.86 | -17.92% | 33,891,345 |
| Apr 27, 2026 | 12.43 | 14.51 | 11.56 | 14.45 | 14.45 | 25.54% | 46,383,879 |
| Apr 24, 2026 | 11.28 | 11.68 | 10.52 | 11.51 | 11.51 | 8.18% | 13,778,903 |
| Apr 23, 2026 | 11.39 | 11.63 | 10.38 | 10.64 | 10.64 | -10.29% | 12,436,009 |
| Apr 22, 2026 | 10.94 | 11.86 | 10.78 | 11.86 | 11.86 | 14.70% | 18,408,566 |
| Apr 21, 2026 | 11.54 | 11.55 | 10.34 | 10.34 | 10.34 | -13.40% | 25,024,682 |
| Apr 20, 2026 | 13.00 | 13.68 | 11.53 | 11.94 | 11.94 | -4.94% | 25,650,520 |
| Apr 17, 2026 | 11.31 | 13.75 | 11.15 | 12.56 | 12.56 | 35.49% | 73,669,816 |
| Apr 16, 2026 | 9.15 | 9.38 | 8.75 | 9.27 | 9.27 | 4.27% | 9,159,474 |
| Apr 15, 2026 | 8.89 | 9.35 | 8.69 | 8.89 | 8.89 | 1.14% | 9,057,147 |
| Apr 14, 2026 | 9.52 | 9.68 | 8.68 | 8.79 | 8.79 | -2.44% | 7,939,609 |
| Apr 13, 2026 | 8.51 | 9.12 | 8.31 | 9.01 | 9.01 | 1.58% | 6,181,753 |
| Apr 10, 2026 | 8.97 | 10.10 | 8.79 | 8.87 | 8.87 | 1.14% | 10,348,316 |
| Apr 9, 2026 | 8.44 | 9.15 | 8.35 | 8.77 | 8.77 | 1.86% | 7,793,251 |
| Apr 8, 2026 | 8.82 | 9.00 | 8.33 | 8.61 | 8.61 | 10.67% | 8,527,719 |
| Apr 7, 2026 | 8.02 | 8.07 | 7.52 | 7.78 | 7.78 | -3.95% | 7,142,513 |
| Apr 6, 2026 | 8.43 | 8.55 | 8.09 | 8.10 | 8.10 | -3.57% | 4,971,777 |
| Apr 2, 2026 | 7.74 | 8.78 | 7.63 | 8.40 | 8.40 | 1.08% | 7,692,331 |
| Apr 1, 2026 | 8.24 | 9.12 | 8.20 | 8.31 | 8.31 | 4.66% | 13,403,363 |
| Mar 31, 2026 | 6.87 | 8.06 | 6.86 | 7.94 | 7.94 | 19.04% | 9,466,493 |
| Mar 30, 2026 | 7.20 | 7.27 | 6.54 | 6.67 | 6.67 | -5.26% | 6,333,574 |
| Mar 27, 2026 | 7.33 | 7.36 | 7.03 | 7.04 | 7.04 | -5.25% | 4,448,910 |
| Mar 26, 2026 | 7.75 | 7.78 | 7.41 | 7.43 | 7.43 | -6.19% | 5,283,827 |
| Mar 25, 2026 | 8.27 | 8.53 | 7.83 | 7.92 | 7.92 | -0.88% | 4,971,880 |
| Mar 24, 2026 | 8.02 | 8.39 | 7.86 | 7.99 | 7.99 | -3.27% | 5,162,875 |
| Mar 23, 2026 | 7.91 | 8.42 | 7.62 | 8.26 | 8.26 | 6.99% | 9,044,656 |
| Mar 20, 2026 | 8.45 | 8.48 | 7.59 | 7.72 | 7.72 | -8.20% | 9,992,017 |
| Mar 19, 2026 | 8.35 | 8.51 | 8.00 | 8.41 | 8.41 | -3.56% | 6,038,181 |
| Mar 18, 2026 | 8.99 | 8.99 | 8.71 | 8.72 | 8.72 | -4.91% | 4,732,434 |
| Mar 17, 2026 | 9.03 | 9.34 | 8.95 | 9.17 | 9.17 | 0.44% | 4,492,765 |
| Mar 16, 2026 | 9.20 | 9.55 | 8.77 | 9.13 | 9.13 | 0.88% | 7,619,695 |
| Mar 13, 2026 | 9.40 | 9.68 | 8.90 | 9.05 | 9.05 | -2.90% | 5,548,965 |
| Mar 12, 2026 | 9.50 | 9.57 | 9.08 | 9.32 | 9.32 | -3.92% | 5,421,511 |
| Mar 11, 2026 | 9.94 | 10.23 | 9.31 | 9.70 | 9.70 | -3.87% | 8,291,296 |
| Mar 10, 2026 | 9.00 | 10.45 | 8.91 | 10.09 | 10.09 | 12.86% | 13,971,189 |
| Mar 9, 2026 | 8.51 | 9.00 | 8.27 | 8.94 | 8.94 | 1.59% | 7,377,779 |
| Mar 6, 2026 | 9.37 | 9.81 | 8.80 | 8.80 | 8.80 | -8.62% | 7,323,224 |
| Mar 5, 2026 | 9.96 | 10.25 | 9.28 | 9.63 | 9.63 | -3.89% | 7,124,666 |
| Mar 4, 2026 | 10.03 | 10.30 | 9.83 | 10.02 | 10.02 | 2.24% | 4,673,154 |
| Mar 3, 2026 | 10.13 | 10.26 | 9.31 | 9.80 | 9.80 | -9.43% | 7,736,469 |
| Mar 2, 2026 | 9.72 | 11.13 | 9.60 | 10.82 | 10.82 | 6.60% | 8,361,850 |
| Feb 27, 2026 | 10.55 | 10.64 | 9.77 | 10.15 | 10.15 | -6.71% | 6,081,845 |
| Feb 26, 2026 | 10.37 | 11.13 | 10.25 | 10.88 | 10.88 | 1.12% | 7,196,277 |
| Feb 25, 2026 | 10.93 | 11.27 | 10.57 | 10.76 | 10.76 | 0.28% | 8,611,726 |
| Feb 24, 2026 | 10.05 | 11.45 | 9.94 | 10.73 | 10.73 | 4.07% | 14,480,956 |
| Feb 23, 2026 | 9.03 | 10.35 | 8.74 | 10.31 | 10.31 | 13.80% | 11,553,363 |
| Feb 20, 2026 | 9.32 | 9.58 | 8.88 | 9.06 | 9.06 | -3.62% | 6,034,286 |
| Feb 19, 2026 | 9.16 | 9.51 | 8.75 | 9.40 | 9.40 | 1.08% | 5,269,478 |
| Feb 18, 2026 | 9.20 | 9.77 | 9.00 | 9.30 | 9.30 | -0.32% | 6,239,541 |
| Feb 17, 2026 | 9.13 | 9.50 | 8.62 | 9.33 | 9.33 | 0.97% | 7,544,728 |
| Feb 13, 2026 | 9.96 | 10.10 | 9.18 | 9.24 | 9.24 | -6.00% | 8,889,157 |
| Feb 12, 2026 | 10.50 | 10.61 | 9.65 | 9.83 | 9.83 | -8.39% | 9,034,767 |
| Feb 11, 2026 | 11.43 | 11.62 | 10.41 | 10.73 | 10.73 | -2.45% | 8,311,032 |
| Feb 10, 2026 | 12.08 | 12.38 | 10.97 | 11.00 | 11.00 | -8.10% | 9,246,668 |
| Feb 9, 2026 | 10.80 | 12.18 | 10.20 | 11.97 | 11.97 | 8.57% | 13,857,823 |
| Feb 6, 2026 | 11.20 | 11.27 | 10.39 | 11.03 | 11.03 | 3.42% | 16,637,354 |
| Feb 5, 2026 | 12.52 | 12.78 | 10.55 | 10.66 | 10.66 | -18.19% | 19,599,049 |
| Feb 4, 2026 | 14.78 | 14.85 | 12.62 | 13.03 | 13.03 | -13.94% | 18,524,979 |
| Feb 3, 2026 | 13.45 | 15.40 | 13.30 | 15.14 | 15.14 | 20.25% | 24,641,660 |