NASDAQ : CRML
Critical Metals Corp. — Price history
Materials · Other Industrial Metals & Mining · United States
Last price 7.16 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.05B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Critical Metals Corp. (CRML) closed at 7.16 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.5 | 7.53 | 7.02 | 7.16 | 4,761,922 | -9.94% |
| 2026-10-29 | 7.615 | 8 | 7.56 | 7.95 | 4,839,719 | +2.05% |
| 2026-10-28 | 7.93 | 8.15 | 7.495 | 7.79 | 7,917,591 | -4.18% |
| 2026-10-27 | 6.64 | 8.29 | 6.57 | 8.13 | 20,283,620 | +27.43% |
| 2026-10-26 | 6.25 | 6.49 | 6.202 | 6.38 | 3,932,459 | +0.31% |
| 2026-10-23 | 6.06 | 6.445 | 6.051 | 6.36 | 3,234,873 | +2.75% |
| 2026-10-22 | 6.39 | 6.54 | 5.93 | 6.19 | 5,128,581 | -6.78% |
| 2026-10-21 | 6.48 | 6.69 | 6.44 | 6.64 | 4,428,025 | +3.75% |
| 2026-10-20 | 6.36 | 6.545 | 6.055 | 6.4 | 5,619,903 | -1.69% |
| 2026-10-19 | 7.1 | 7.148 | 6.485 | 6.51 | 5,451,950 | -6.60% |
| 2026-10-16 | 6.82 | 7.3 | 6.72 | 6.97 | 6,287,906 | +0.29% |
| 2026-10-15 | 6.01 | 6.96 | 5.9 | 6.95 | 9,960,236 | +11.02% |
| 2026-10-14 | 6.79 | 6.81 | 6.16 | 6.26 | 7,932,728 | -4.28% |
| 2026-10-13 | 6.71 | 6.82 | 6.48 | 6.54 | 3,466,458 | -4.11% |
| 2026-10-12 | 6.77 | 6.92 | 6.56 | 6.82 | 2,641,708 | -0.58% |
| 2026-10-09 | 6.885 | 6.94 | 6.605 | 6.86 | 3,780,494 | +0.44% |
| 2026-10-08 | 6.97 | 7.01 | 6.7 | 6.83 | 4,611,352 | -3.26% |
| 2026-10-07 | 7.21 | 7.24 | 7.06 | 7.06 | 3,458,608 | -4.08% |
| 2026-10-06 | 7.46 | 7.6 | 7.36 | 7.36 | 4,843,409 | -2.00% |
| 2026-10-05 | 7.62 | 7.63 | 7.15 | 7.51 | 11,417,283 | +6.83% |
| 2026-10-02 | 7.29 | 7.32 | 7 | 7.03 | 4,865,507 | -2.36% |
| 2026-10-01 | 7.26 | 7.345 | 7.055 | 7.2 | 4,681,682 | -0.83% |
| 2026-09-30 | 7.43 | 7.7 | 7.25 | 7.26 | 4,183,404 | -1.63% |
| 2026-09-29 | 7.73 | 7.795 | 7.343 | 7.38 | 4,459,961 | -3.53% |
| 2026-09-28 | 7.64 | 7.845 | 7.5 | 7.65 | 4,434,811 | -2.30% |
| 2026-09-25 | 8.01 | 8.23 | 7.75 | 7.83 | 7,917,873 | -4.16% |
| 2026-09-24 | 7.86 | 8.49 | 7.675 | 8.17 | 14,395,852 | +5.83% |
| 2026-09-23 | 8.39 | 8.45 | 7.61 | 7.72 | 13,875,720 | -9.60% |
| 2026-09-22 | 9.11 | 9.23 | 8.49 | 8.54 | 21,553,094 | -8.47% |
| 2026-09-21 | 8.695 | 9.64 | 8.57 | 9.33 | 58,351,519 | +38.63% |
| 2026-09-18 | 7 | 7 | 6.57 | 6.73 | 10,142,447 | -2.04% |
| 2026-09-17 | 6.81 | 7.075 | 6.67 | 6.87 | 6,043,449 | +6.02% |
| 2026-09-16 | 6.865 | 6.955 | 6.4 | 6.48 | 8,473,053 | +2.05% |
| 2026-09-15 | 6.4 | 6.497 | 6.295 | 6.35 | 3,921,243 | -1.70% |
| 2026-09-14 | 6.2 | 6.68 | 6.06 | 6.46 | 5,587,022 | +0.47% |
| 2026-09-11 | 6.67 | 6.83 | 6.4 | 6.43 | 5,447,034 | -4.32% |
| 2026-09-10 | 6.81 | 7.025 | 6.71 | 6.72 | 4,385,238 | -4.95% |
| 2026-09-09 | 7.21 | 7.5 | 6.91 | 7.07 | 4,964,273 | -3.42% |
| 2026-09-08 | 7.31 | 7.455 | 7.2 | 7.32 | 4,981,161 | +0.55% |
| 2026-09-04 | 7.82 | 7.82 | 7.24 | 7.28 | 6,178,037 | -1.09% |
| 2026-09-03 | 7.45 | 7.65 | 7.3 | 7.36 | 5,061,923 | +0.82% |
| 2026-09-02 | 7 | 7.4 | 6.9 | 7.3 | 5,844,747 | +5.49% |
| 2026-09-01 | 6.87 | 7.36 | 6.63 | 6.92 | 6,789,725 | -4.02% |
| 2026-08-31 | 7.12 | 7.27 | 6.97 | 7.21 | 3,937,417 | +1.26% |
| 2026-08-28 | 7.99 | 8.3 | 7.02 | 7.12 | 8,972,797 | -11.44% |
| 2026-08-27 | 8.14 | 8.465 | 7.9 | 8.04 | 8,771,218 | +0.63% |
| 2026-08-26 | 7.985 | 8.56 | 7.845 | 7.99 | 15,287,831 | -1.36% |
| 2026-08-25 | 6.73 | 8.1 | 6.72 | 8.1 | 19,007,697 | +21.44% |
| 2026-08-24 | 6.95 | 7.071 | 6.5 | 6.67 | 9,341,362 | -6.19% |
| 2026-08-21 | 6 | 7.2 | 5.965 | 7.11 | 16,431,968 | +22.59% |
| 2026-08-20 | 6.065 | 6.22 | 5.685 | 5.8 | 6,664,982 | -6.00% |
| 2026-08-19 | 6.28 | 6.399 | 6.025 | 6.17 | 7,264,799 | +0.33% |
| 2026-08-18 | 6.22 | 6.55 | 6.06 | 6.15 | 4,818,048 | -6.39% |
| 2026-08-17 | 6.522 | 6.67 | 6.371 | 6.57 | 4,968,549 | -1.35% |
| 2026-08-14 | 6.69 | 7.15 | 6.6 | 6.66 | 6,360,591 | +1.22% |
| 2026-08-13 | 6.455 | 6.709 | 6.41 | 6.58 | 4,695,362 | -0.45% |
| 2026-08-12 | 6.9 | 6.94 | 6.56 | 6.61 | 3,644,271 | -2.36% |
| 2026-08-11 | 6.82 | 6.9 | 6.68 | 6.77 | 4,556,986 | -2.45% |
| 2026-08-10 | 7.375 | 7.38 | 6.875 | 6.94 | 6,376,886 | -4.28% |
| 2026-08-07 | 6.99 | 7.44 | 6.88 | 7.25 | 9,299,477 | +10.69% |
| 2026-08-06 | 6.365 | 6.85 | 6.24 | 6.55 | 4,525,281 | -1.95% |
| 2026-08-05 | 6.66 | 7.11 | 6.56 | 6.68 | 6,229,374 | -1.47% |
| 2026-08-04 | 6.75 | 6.92 | 6.42 | 6.78 | 9,303,510 | +6.27% |
| 2026-08-03 | 5.47 | 6.455 | 5.32 | 6.38 | 7,065,771 | +16.21% |
| 2026-07-31 | 5.71 | 5.82 | 5.385 | 5.49 | 5,122,309 | -1.26% |
| 2026-07-30 | 5.43 | 5.635 | 5.302 | 5.56 | 6,646,734 | +8.38% |
| 2026-07-29 | 5.65 | 5.65 | 5.115 | 5.13 | 5,147,975 | -9.36% |
| 2026-07-28 | 5.845 | 5.88 | 5.43 | 5.66 | 6,537,678 | -6.29% |
| 2026-07-27 | 5.98 | 6.21 | 5.81 | 6.04 | 4,999,238 | +3.96% |
| 2026-07-24 | 6.125 | 6.125 | 5.77 | 5.81 | 4,823,910 | -4.91% |
| 2026-07-23 | 6.31 | 6.48 | 6.02 | 6.11 | 5,993,657 | -6.29% |
| 2026-07-22 | 6.34 | 7.1 | 6.32 | 6.52 | 7,642,420 | +2.68% |
| 2026-07-21 | 6.44 | 6.64 | 6.251 | 6.35 | 7,517,834 | +2.25% |
| 2026-07-20 | 6.51 | 6.51 | 6.02 | 6.21 | 5,922,233 | -2.97% |
| 2026-07-17 | 6.6 | 6.68 | 6.3 | 6.4 | 5,732,455 | -4.62% |
| 2026-07-16 | 7.3 | 7.37 | 6.59 | 6.71 | 7,781,663 | -10.17% |
| 2026-07-15 | 7.955 | 8 | 7.42 | 7.47 | 3,985,244 | -5.80% |
| 2026-07-14 | 7.89 | 8.025 | 7.63 | 7.93 | 4,330,858 | +6.44% |
| 2026-07-13 | 7.78 | 7.78 | 7.3 | 7.45 | 5,323,914 | -6.29% |
| 2026-07-10 | 8.51 | 8.55 | 7.93 | 7.95 | 4,366,847 | -6.14% |
| 2026-07-09 | 8.45 | 8.67 | 8.345 | 8.47 | 7,565,800 | +0.24% |
| 2026-07-08 | 8.44 | 8.75 | 7.97 | 8.45 | 5,623,669 | -3.43% |
| 2026-07-07 | 9.07 | 9.115 | 8.415 | 8.75 | 7,692,926 | -5.51% |
| 2026-07-06 | 9.7 | 10.025 | 9.26 | 9.26 | 4,171,590 | -3.14% |
| 2026-07-02 | 9.87 | 10.35 | 9.5 | 9.56 | 3,779,873 | -2.94% |
| 2026-07-01 | 10.18 | 10.235 | 9.85 | 9.85 | 3,229,610 | -3.90% |
| 2026-06-30 | 10.36 | 10.4 | 10.065 | 10.25 | 3,784,848 | -0.19% |
| 2026-06-29 | 9.855 | 10.27 | 9.745 | 10.27 | 4,519,953 | +2.80% |
| 2026-06-26 | 9.14 | 10.03 | 8.975 | 9.99 | 7,322,684 | +7.88% |
| 2026-06-25 | 9.45 | 9.5 | 8.78 | 9.26 | 4,316,064 | -0.96% |
| 2026-06-24 | 9.55 | 10 | 9.19 | 9.35 | 4,557,093 | -3.71% |
| 2026-06-23 | 9.73 | 10.44 | 9.66 | 9.71 | 5,485,656 | -7.08% |
| 2026-06-22 | 10.355 | 10.6 | 9.96 | 10.45 | 5,801,887 | +2.96% |
| 2026-06-18 | 10.3 | 10.32 | 9.88 | 10.15 | 4,102,084 | +0.79% |
| 2026-06-17 | 9.7 | 10.53 | 9.66 | 10.07 | 5,987,124 | +5.33% |
| 2026-06-16 | 10.26 | 10.41 | 9.54 | 9.56 | 4,565,634 | -8.78% |
| 2026-06-15 | 10.33 | 10.645 | 10.21 | 10.48 | 4,613,863 | +5.86% |
| 2026-06-12 | 9.8 | 9.96 | 9.46 | 9.9 | 4,061,499 | +1.64% |
| 2026-06-11 | 9.12 | 9.91 | 9.07 | 9.74 | 3,876,468 | +6.22% |
| 2026-06-10 | 9.26 | 9.7 | 9.141 | 9.17 | 3,976,370 | -2.55% |
| 2026-06-09 | 10.11 | 10.19 | 9 | 9.41 | 6,333,758 | -6.92% |
| 2026-06-08 | 10.01 | 10.21 | 9.69 | 10.11 | 4,828,672 | +3.80% |
| 2026-06-05 | 10.6 | 10.63 | 9.5 | 9.74 | 9,248,694 | -11.21% |
| 2026-06-04 | 10.74 | 11.04 | 10.53 | 10.97 | 4,147,521 | -0.36% |
| 2026-06-03 | 11.72 | 12.04 | 10.895 | 11.01 | 10,327,600 | -8.33% |
| 2026-06-02 | 12.075 | 12.6 | 11.8 | 12.01 | 9,918,735 | -1.31% |
| 2026-06-01 | 11.02 | 12.405 | 10.66 | 12.17 | 13,826,743 | +8.66% |
| 2026-05-29 | 11.8 | 11.835 | 11.05 | 11.2 | 7,823,445 | -3.53% |
| 2026-05-28 | 11.38 | 12.105 | 11.16 | 11.61 | 10,439,123 | +0.26% |
| 2026-05-27 | 11.47 | 11.735 | 11.08 | 11.58 | 6,646,719 | -1.36% |
| 2026-05-26 | 11.22 | 12 | 10.93 | 11.74 | 11,949,330 | +6.92% |
| 2026-05-22 | 11.24 | 11.83 | 10.845 | 10.98 | 10,148,741 | -1.44% |
| 2026-05-21 | 11.36 | 11.545 | 10.9 | 11.14 | 11,999,852 | +3.63% |
| 2026-05-20 | 10.03 | 10.98 | 9.84 | 10.75 | 9,471,199 | +9.69% |
| 2026-05-19 | 10.14 | 10.26 | 9.711 | 9.8 | 7,324,654 | -6.76% |
| 2026-05-18 | 11.11 | 11.23 | 10.13 | 10.51 | 7,836,546 | -5.99% |
| 2026-05-15 | 11.145 | 11.84 | 10.94 | 11.18 | 7,981,259 | -3.62% |
| 2026-05-14 | 11.25 | 11.99 | 10.67 | 11.6 | 10,063,406 | +1.22% |
| 2026-05-13 | 11.665 | 12.1 | 11.325 | 11.46 | 9,015,462 | -3.13% |
| 2026-05-12 | 11.85 | 12.54 | 11.335 | 11.83 | 9,374,104 | -2.15% |