Critical Metals Corp. (CRML)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 11.65 | 11.90 | 10.58 | 11.27 | 11.27 | 981,600 |
| 27 June 2024 | 11.65 | 11.70 | 11.38 | 11.50 | 11.50 | 75,000 |
| 26 June 2024 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | 60,400 |
| 25 June 2024 | 11.72 | 11.73 | 11.49 | 11.50 | 11.50 | 147,200 |
| 24 June 2024 | 11.73 | 11.75 | 11.45 | 11.49 | 11.49 | 137,100 |
| 21 June 2024 | 11.71 | 11.71 | 11.30 | 11.50 | 11.50 | 118,100 |
| 20 June 2024 | 12.00 | 12.00 | 11.56 | 11.60 | 11.60 | 214,600 |
| 18 June 2024 | 11.50 | 11.65 | 11.29 | 11.29 | 11.29 | 9,000 |
| 17 June 2024 | 11.99 | 11.99 | 11.00 | 11.30 | 11.30 | 21,300 |
| 14 June 2024 | 11.50 | 12.00 | 10.35 | 11.53 | 11.53 | 15,000 |
| 13 June 2024 | 10.22 | 11.50 | 10.01 | 11.39 | 11.39 | 12,500 |
| 12 June 2024 | 10.35 | 10.52 | 10.10 | 10.20 | 10.20 | 9,300 |
| 11 June 2024 | 10.52 | 11.30 | 9.90 | 9.90 | 9.90 | 39,700 |
| 10 June 2024 | 10.93 | 11.31 | 10.74 | 10.81 | 10.81 | 12,400 |
| 07 June 2024 | 11.52 | 11.52 | 10.25 | 10.28 | 10.28 | 15,600 |
| 06 June 2024 | 10.59 | 11.25 | 10.10 | 10.87 | 10.87 | 15,400 |
| 05 June 2024 | 10.70 | 11.57 | 10.28 | 10.28 | 10.28 | 28,500 |
| 04 June 2024 | 9.90 | 11.50 | 9.90 | 10.67 | 10.67 | 17,100 |
| 03 June 2024 | 11.00 | 11.28 | 10.53 | 11.28 | 11.28 | 11,200 |
| 31 May 2024 | 11.44 | 11.45 | 10.06 | 10.75 | 10.75 | 12,400 |
| 30 May 2024 | 10.80 | 11.22 | 10.79 | 11.07 | 11.07 | 14,000 |
| 29 May 2024 | 9.64 | 10.99 | 9.64 | 10.95 | 10.95 | 23,400 |
| 28 May 2024 | 9.94 | 11.66 | 9.82 | 10.00 | 10.00 | 49,700 |
| 24 May 2024 | 8.50 | 9.98 | 8.16 | 9.94 | 9.94 | 46,100 |
| 23 May 2024 | 9.64 | 9.95 | 7.09 | 8.11 | 8.11 | 149,300 |
| 22 May 2024 | 11.77 | 12.49 | 10.60 | 11.14 | 11.14 | 16,600 |
| 21 May 2024 | 11.40 | 11.90 | 11.40 | 11.89 | 11.89 | 7,000 |
| 20 May 2024 | 10.79 | 12.00 | 10.69 | 11.01 | 11.01 | 22,700 |
| 17 May 2024 | 9.27 | 12.20 | 9.22 | 11.07 | 11.07 | 27,100 |
| 16 May 2024 | 8.74 | 9.28 | 8.74 | 9.28 | 9.28 | 2,400 |
| 15 May 2024 | 8.50 | 9.29 | 8.50 | 9.10 | 9.10 | 13,100 |
| 14 May 2024 | 8.80 | 9.30 | 8.10 | 8.10 | 8.10 | 34,300 |
| 13 May 2024 | 8.52 | 9.10 | 8.17 | 8.68 | 8.68 | 13,700 |
| 10 May 2024 | 8.91 | 9.13 | 8.19 | 8.39 | 8.39 | 19,400 |
| 09 May 2024 | 8.99 | 10.00 | 8.00 | 8.80 | 8.80 | 23,200 |
| 08 May 2024 | 8.91 | 9.50 | 8.72 | 8.89 | 8.89 | 9,400 |
| 07 May 2024 | 9.40 | 10.00 | 9.00 | 10.00 | 10.00 | 11,800 |
| 06 May 2024 | 9.61 | 10.00 | 9.10 | 10.00 | 10.00 | 8,100 |
| 03 May 2024 | 9.26 | 10.78 | 8.57 | 9.97 | 9.97 | 21,800 |
| 02 May 2024 | 8.77 | 9.85 | 8.00 | 9.26 | 9.26 | 36,500 |
| 01 May 2024 | 10.55 | 10.55 | 7.81 | 7.81 | 7.81 | 27,000 |
| 30 Apr 2024 | 11.31 | 11.43 | 10.50 | 10.50 | 10.50 | 10,500 |
| 29 Apr 2024 | 12.01 | 12.01 | 11.20 | 11.69 | 11.69 | 13,700 |
| 26 Apr 2024 | 10.70 | 12.00 | 10.49 | 11.99 | 11.99 | 11,600 |
| 25 Apr 2024 | 11.18 | 11.19 | 10.29 | 11.19 | 11.19 | 18,000 |
| 24 Apr 2024 | 10.10 | 11.00 | 10.10 | 10.49 | 10.49 | 7,600 |
| 23 Apr 2024 | 9.10 | 10.75 | 9.10 | 10.19 | 10.19 | 24,900 |
| 22 Apr 2024 | 7.90 | 12.00 | 7.90 | 9.02 | 9.02 | 30,600 |
| 19 Apr 2024 | 8.14 | 10.80 | 8.00 | 8.10 | 8.10 | 35,100 |
| 18 Apr 2024 | 8.25 | 9.80 | 7.88 | 8.40 | 8.40 | 15,500 |
| 17 Apr 2024 | 8.88 | 9.41 | 7.50 | 7.50 | 7.50 | 3,700 |
| 16 Apr 2024 | 9.62 | 9.98 | 9.05 | 9.10 | 9.10 | 7,300 |
| 15 Apr 2024 | 11.10 | 11.64 | 10.00 | 10.00 | 10.00 | 49,600 |
| 12 Apr 2024 | 11.33 | 11.45 | 10.89 | 11.09 | 11.09 | 7,300 |
| 11 Apr 2024 | 11.21 | 11.98 | 10.96 | 11.85 | 11.85 | 9,300 |
| 10 Apr 2024 | 12.01 | 12.98 | 11.23 | 11.72 | 11.72 | 16,200 |
| 09 Apr 2024 | 11.84 | 12.25 | 11.50 | 12.06 | 12.06 | 16,100 |
| 08 Apr 2024 | 11.89 | 11.96 | 11.37 | 11.96 | 11.96 | 7,100 |
| 05 Apr 2024 | 12.17 | 12.20 | 11.40 | 11.41 | 11.41 | 47,900 |
| 04 Apr 2024 | 12.00 | 12.89 | 11.57 | 12.83 | 12.83 | 36,500 |
| 03 Apr 2024 | 12.87 | 12.91 | 11.55 | 12.30 | 12.30 | 43,400 |
| 02 Apr 2024 | 11.50 | 14.00 | 11.21 | 14.00 | 14.00 | 13,200 |
| 01 Apr 2024 | 10.77 | 13.34 | 10.77 | 11.90 | 11.90 | 43,300 |
| 28 Mar 2024 | 11.07 | 11.82 | 10.35 | 11.00 | 11.00 | 36,000 |
| 27 Mar 2024 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | 28,200 |
| 26 Mar 2024 | 11.63 | 12.95 | 11.63 | 12.65 | 12.65 | 5,500 |
| 25 Mar 2024 | 12.22 | 13.70 | 11.70 | 13.32 | 13.32 | 5,600 |
| 22 Mar 2024 | 12.06 | 13.49 | 11.78 | 13.40 | 13.40 | 23,700 |
| 21 Mar 2024 | 12.50 | 12.50 | 9.12 | 12.06 | 12.06 | 32,900 |
| 20 Mar 2024 | 10.40 | 13.55 | 10.30 | 13.03 | 13.03 | 52,100 |
| 19 Mar 2024 | 7.77 | 10.43 | 7.65 | 10.30 | 10.30 | 50,000 |
| 18 Mar 2024 | 7.02 | 7.99 | 7.02 | 7.86 | 7.86 | 11,900 |
| 15 Mar 2024 | 8.39 | 8.39 | 7.15 | 7.91 | 7.91 | 34,100 |
| 14 Mar 2024 | 7.16 | 8.95 | 7.05 | 8.29 | 8.29 | 10,800 |
| 13 Mar 2024 | 7.99 | 8.35 | 7.37 | 7.37 | 7.37 | 9,700 |
| 12 Mar 2024 | 9.14 | 9.14 | 7.80 | 7.87 | 7.87 | 11,300 |
| 11 Mar 2024 | 8.50 | 9.41 | 8.12 | 8.78 | 8.78 | 19,500 |
| 08 Mar 2024 | 11.00 | 11.00 | 7.08 | 8.12 | 8.12 | 65,300 |
| 07 Mar 2024 | 11.50 | 12.00 | 10.98 | 10.99 | 10.99 | 29,000 |
| 06 Mar 2024 | 11.99 | 11.99 | 11.01 | 11.75 | 11.75 | 40,300 |
| 05 Mar 2024 | 11.50 | 11.91 | 11.00 | 11.24 | 11.24 | 7,100 |
| 04 Mar 2024 | 13.23 | 13.89 | 11.20 | 11.59 | 11.59 | 33,400 |
| 01 Mar 2024 | 11.75 | 12.38 | 10.00 | 10.00 | 10.00 | 31,400 |
| 29 Feb 2024 | 14.31 | 14.31 | 10.10 | 12.38 | 12.38 | 7,200 |
| 28 Feb 2024 | 17.00 | 18.56 | 12.50 | 15.50 | 15.50 | 29,000 |
| 27 Feb 2024 | 9.01 | 22.50 | 9.01 | 22.50 | 22.50 | 53,600 |
| 26 Feb 2024 | 9.64 | 10.20 | 9.55 | 10.20 | 10.20 | 3,000 |
| 23 Feb 2024 | 10.85 | 10.85 | 9.00 | 9.90 | 9.90 | 1,055,100 |
| 22 Feb 2024 | 9.11 | 11.41 | 8.91 | 11.16 | 11.16 | 96,700 |
| 21 Feb 2024 | 7.13 | 12.41 | 7.13 | 11.88 | 11.88 | 562,200 |
| 20 Feb 2024 | 6.99 | 7.49 | 6.51 | 7.19 | 7.19 | 4,500 |
| 16 Feb 2024 | 7.80 | 7.92 | 5.32 | 6.39 | 6.39 | 41,300 |
| 15 Feb 2024 | 10.54 | 10.86 | 7.23 | 7.35 | 7.35 | 108,000 |
| 14 Feb 2024 | 10.93 | 11.13 | 10.93 | 11.10 | 11.10 | 9,900 |
| 13 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 400 |
| 12 Feb 2024 | 9.95 | 11.00 | 9.86 | 10.85 | 10.85 | 4,200 |
| 09 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| 08 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1,000 |
| 07 Feb 2024 | 10.91 | 11.11 | 10.90 | 11.11 | 11.11 | 1,200 |
| 06 Feb 2024 | 10.61 | 11.14 | 10.60 | 11.10 | 11.10 | 4,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.