Critical Metals Corp. CRML
4.88 USD -0.43 (-8.10%)
Regular-session close
4.90 +0.02 +0.41%
After hours · Nov 13, 7:59 PM ET
4.80 Day range 5.42
4.88 52-week range 20.62
- YTD
- -29.68%
- 1 year
- -44.92%
CRML price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.42 | 5.42 | 4.80 | 4.88 | -0.43 | -8.10% | 9,132,132 |
| Nov 12, 2026 | 5.40 | 5.47 | 5.16 | 5.31 | -0.30 | -5.35% | 6,247,800 |
| Nov 11, 2026 | 6.05 | 6.05 | 5.60 | 5.61 | -0.21 | -3.61% | 4,643,800 |
| Nov 10, 2026 | 5.91 | 5.98 | 5.55 | 5.82 | -0.23 | -3.80% | 4,608,600 |
| Nov 9, 2026 | 5.91 | 6.19 | 5.71 | 6.05 | +0.17 | +2.89% | 5,210,200 |
| Nov 6, 2026 | 5.74 | 5.94 | 5.42 | 5.88 | +0.29 | +5.19% | 5,773,900 |
| Nov 5, 2026 | 6.18 | 6.22 | 5.34 | 5.59 | -0.78 | -12.24% | 7,781,500 |
| Nov 4, 2026 | 6.35 | 6.57 | 6.01 | 6.37 | +0.12 | +1.92% | 5,797,100 |
| Nov 3, 2026 | 6.74 | 6.84 | 6.17 | 6.25 | -0.53 | -7.82% | 7,429,000 |
| Nov 2, 2026 | 7.29 | 7.51 | 6.68 | 6.78 | -0.38 | -5.31% | 5,287,200 |
| Oct 30, 2026 | 7.50 | 7.53 | 7.01 | 7.16 | -0.79 | -9.94% | 4,761,900 |
| Oct 29, 2026 | 7.61 | 8.00 | 7.56 | 7.95 | +0.16 | +2.05% | 4,839,700 |
| Oct 28, 2026 | 7.93 | 8.15 | 7.49 | 7.79 | -0.34 | -4.18% | 7,917,600 |
| Oct 27, 2026 | 6.64 | 8.29 | 6.57 | 8.13 | +1.75 | +27.43% | 20,283,600 |
| Oct 26, 2026 | 6.25 | 6.49 | 6.20 | 6.38 | +0.02 | +0.31% | 3,927,000 |
| Oct 23, 2026 | 6.06 | 6.45 | 6.05 | 6.36 | +0.17 | +2.75% | 3,229,400 |
| Oct 22, 2026 | 6.39 | 6.54 | 5.93 | 6.19 | -0.45 | -6.78% | 5,128,600 |
| Oct 21, 2026 | 6.48 | 6.69 | 6.44 | 6.64 | +0.24 | +3.75% | 4,428,000 |
| Oct 20, 2026 | 6.36 | 6.55 | 6.05 | 6.40 | -0.11 | -1.69% | 5,619,900 |
| Oct 19, 2026 | 7.10 | 7.15 | 6.49 | 6.51 | -0.46 | -6.60% | 5,452,000 |
| Oct 16, 2026 | 6.82 | 7.30 | 6.72 | 6.97 | +0.02 | +0.29% | 6,357,000 |
| Oct 15, 2026 | 6.01 | 6.96 | 5.90 | 6.95 | +0.69 | +11.02% | 10,900,700 |
| Oct 14, 2026 | 6.79 | 6.81 | 6.16 | 6.26 | -0.28 | -4.28% | 8,024,000 |
| Oct 13, 2026 | 6.71 | 6.82 | 6.48 | 6.54 | -0.28 | -4.11% | 3,644,900 |
| Oct 12, 2026 | 6.77 | 6.92 | 6.56 | 6.82 | -0.04 | -0.58% | 2,669,000 |
| Oct 9, 2026 | 6.89 | 6.94 | 6.61 | 6.86 | +0.03 | +0.44% | 3,837,900 |
| Oct 8, 2026 | 6.97 | 7.01 | 6.70 | 6.83 | -0.23 | -3.26% | 4,672,200 |
| Oct 7, 2026 | 7.21 | 7.24 | 7.06 | 7.06 | -0.30 | -4.08% | 3,511,300 |
| Oct 6, 2026 | 7.46 | 7.60 | 7.36 | 7.36 | -0.15 | -2.00% | 4,904,500 |
| Oct 5, 2026 | 7.62 | 7.63 | 7.15 | 7.51 | +0.48 | +6.83% | 11,744,000 |
| Oct 2, 2026 | 7.29 | 7.32 | 7.00 | 7.03 | -0.17 | -2.36% | 4,909,300 |
| Oct 1, 2026 | 7.26 | 7.34 | 7.05 | 7.20 | -0.06 | -0.83% | 4,710,800 |
| Sep 30, 2026 | 7.43 | 7.70 | 7.25 | 7.26 | -0.12 | -1.63% | 4,220,000 |
| Sep 29, 2026 | 7.73 | 7.80 | 7.34 | 7.38 | -0.27 | -3.53% | 4,460,000 |
| Sep 28, 2026 | 7.64 | 7.84 | 7.50 | 7.65 | -0.18 | -2.30% | 4,434,800 |
| Sep 25, 2026 | 8.01 | 8.23 | 7.75 | 7.83 | -0.34 | -4.16% | 7,917,900 |
| Sep 24, 2026 | 7.86 | 8.49 | 7.68 | 8.17 | +0.45 | +5.83% | 14,395,900 |
| Sep 23, 2026 | 8.39 | 8.45 | 7.61 | 7.72 | -0.82 | -9.60% | 13,875,700 |
| Sep 22, 2026 | 9.11 | 9.23 | 8.49 | 8.54 | -0.79 | -8.47% | 21,553,100 |
| Sep 21, 2026 | 8.69 | 9.64 | 8.57 | 9.33 | +2.60 | +38.63% | 58,351,500 |
| Sep 18, 2026 | 7.00 | 7.00 | 6.57 | 6.73 | -0.14 | -2.04% | 10,142,400 |
| Sep 17, 2026 | 6.81 | 7.07 | 6.67 | 6.87 | +0.39 | +6.02% | 6,043,400 |
| Sep 16, 2026 | 6.86 | 6.95 | 6.40 | 6.48 | +0.13 | +2.05% | 8,473,100 |
| Sep 15, 2026 | 6.40 | 6.50 | 6.30 | 6.35 | -0.11 | -1.70% | 3,921,200 |
| Sep 14, 2026 | 6.20 | 6.68 | 6.06 | 6.46 | +0.03 | +0.47% | 5,580,000 |
| Sep 11, 2026 | 6.67 | 6.83 | 6.40 | 6.43 | -0.29 | -4.32% | 5,447,000 |
| Sep 10, 2026 | 6.81 | 7.03 | 6.71 | 6.72 | -0.35 | -4.95% | 4,385,200 |
| Sep 9, 2026 | 7.21 | 7.50 | 6.91 | 7.07 | -0.25 | -3.42% | 4,964,300 |
| Sep 8, 2026 | 7.31 | 7.45 | 7.20 | 7.32 | +0.04 | +0.55% | 4,981,200 |
| Sep 4, 2026 | 7.82 | 7.82 | 7.24 | 7.28 | -0.08 | -1.09% | 6,178,000 |
| Sep 3, 2026 | 7.45 | 7.65 | 7.30 | 7.36 | +0.06 | +0.82% | 5,061,900 |
| Sep 2, 2026 | 7.00 | 7.40 | 6.90 | 7.30 | +0.38 | +5.49% | 5,844,700 |
| Sep 1, 2026 | 6.87 | 7.36 | 6.63 | 6.92 | -0.29 | -4.02% | 6,789,700 |
| Aug 31, 2026 | 7.12 | 7.27 | 6.97 | 7.21 | +0.09 | +1.26% | 3,937,400 |
| Aug 28, 2026 | 7.99 | 8.30 | 7.02 | 7.12 | -0.92 | -11.44% | 8,972,800 |
| Aug 27, 2026 | 8.14 | 8.47 | 7.90 | 8.04 | +0.05 | +0.63% | 8,771,200 |
| Aug 26, 2026 | 7.99 | 8.56 | 7.84 | 7.99 | -0.11 | -1.36% | 15,287,800 |
| Aug 25, 2026 | 6.73 | 8.10 | 6.72 | 8.10 | +1.43 | +21.44% | 19,007,700 |
| Aug 24, 2026 | 6.95 | 7.07 | 6.50 | 6.67 | -0.44 | -6.19% | 9,341,400 |
| Aug 21, 2026 | 6.00 | 7.20 | 5.97 | 7.11 | +1.31 | +22.59% | 16,432,000 |
| Aug 20, 2026 | 6.07 | 6.22 | 5.68 | 5.80 | -0.37 | -6.00% | 6,665,000 |
| Aug 19, 2026 | 6.28 | 6.40 | 6.03 | 6.17 | +0.02 | +0.33% | 7,264,800 |
| Aug 18, 2026 | 6.22 | 6.55 | 6.06 | 6.15 | -0.42 | -6.39% | 4,818,000 |
| Aug 17, 2026 | 6.52 | 6.67 | 6.37 | 6.57 | -0.09 | -1.35% | 4,968,500 |
| Aug 14, 2026 | 6.69 | 7.15 | 6.60 | 6.66 | +0.08 | +1.22% | 6,360,600 |
65 days, newest first. Daily bars as drawn on the CRML chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.