Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

Critical Metals Corp. (CRML)

Compare
1.5400
-0.0500
(-3.14%)
At close: April 10 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251.58001.64001.53001.54001.5400388,200
Apr 9, 20251.55001.67701.52001.59001.5900565,100
Apr 8, 20251.70001.71001.51001.52001.5200287,700
Apr 7, 20251.43001.67001.28001.63001.6300595,900
Apr 4, 20251.73001.82001.23001.48001.48001,597,800
Apr 3, 20251.48001.67001.48001.57001.5700399,800
Apr 2, 20251.38001.69001.35001.67001.6700719,800
Apr 1, 20251.34001.43501.25101.42001.4200629,000
Mar 31, 20251.49001.68001.31001.39001.39001,437,300
Mar 28, 20251.38001.50001.35001.40001.4000402,700
Mar 27, 20251.41001.45001.31501.38001.3800408,800
Mar 26, 20251.45001.45001.35001.38001.3800417,200
Mar 25, 20251.54001.56801.38001.42001.42001,196,100
Mar 24, 20251.70001.70001.53001.53501.5350965,400
Mar 21, 20251.86001.86001.61001.61001.6100978,900
Mar 20, 20251.83001.92901.78501.83001.8300440,800
Mar 19, 20251.85001.89001.73001.86001.8600428,200
Mar 18, 20251.95001.98001.86001.90001.9000346,800
Mar 17, 20251.98001.98001.78001.84001.8400735,100
Mar 14, 20252.16002.21501.96001.98001.9800799,300
Mar 13, 20252.16002.29802.06802.14002.1400618,700
Mar 12, 20252.04002.33001.98502.14002.1400945,600
Mar 11, 20251.83002.12001.83001.94001.9400442,200
Mar 10, 20252.00002.00001.77001.82001.8200479,200
Mar 7, 20252.12002.24002.00002.01002.0100459,100
Mar 6, 20252.39002.43002.11002.20002.2000524,800
Mar 5, 20252.39002.70002.10002.37002.37002,202,800
Mar 4, 20251.74002.29001.59002.28002.28001,319,600
Mar 3, 20252.11002.16001.50001.67001.67001,411,300
Feb 28, 20251.74002.01001.51001.91001.91002,020,800
Feb 27, 20252.42002.59902.00002.11002.1100766,100
Feb 26, 20252.33002.61002.16002.40002.4000607,300
Feb 25, 20252.74002.74002.26002.31002.3100664,100
Feb 24, 20253.00003.33002.45002.60002.60001,307,800
Feb 21, 20253.17003.24002.36002.67002.6700818,100
Feb 20, 20253.45003.99002.90003.05003.05001,089,400
Feb 19, 20252.70003.46002.50003.43003.43001,729,600
Feb 18, 20253.81003.81002.60002.75002.75001,309,700
Feb 14, 20254.59004.59003.56203.73003.7300846,500
Feb 13, 20255.20005.24504.06204.59004.5900481,600
Feb 12, 20255.71005.71005.00005.13005.1300377,700
Feb 11, 20256.26006.35005.54005.54005.5400306,300
Feb 10, 20256.42006.42005.79006.35006.3500155,300
Feb 7, 20256.11006.46005.85005.95005.9500242,000
Feb 6, 20258.90009.01005.40005.75005.7500946,300
Feb 5, 20259.07009.27808.55008.72008.720064,800
Feb 4, 20257.65008.79407.65008.45008.450087,000
Feb 3, 20257.88007.88007.27107.74007.740072,700
Jan 31, 20257.78007.87507.53307.72007.720022,100
Jan 30, 20258.01008.20007.62007.75007.750045,300
Jan 29, 20258.01008.14007.52008.01008.010078,100
Jan 28, 20257.15008.10007.01008.07008.070066,100
Jan 27, 20257.19007.30407.00007.06007.060088,200
Jan 24, 20257.35007.48307.11007.11007.110067,900
Jan 23, 20257.91007.94707.10307.35007.3500147,200
Jan 22, 20258.40008.40007.52007.56007.5600160,300
Jan 21, 20259.32009.38006.50007.95007.9500429,000
Jan 17, 20257.70008.62507.70008.50008.5000103,700
Jan 16, 20258.41008.41007.29007.58007.580090,300
Jan 15, 20258.99008.99007.83007.85007.850090,200
Jan 14, 20259.12009.32508.11008.28008.2800211,400
Jan 13, 20258.75009.89007.85008.25008.2500282,200
Jan 10, 20257.21008.75007.15007.77007.7700195,200
Jan 8, 20256.99007.28006.70006.70006.700072,900
Jan 7, 20256.84006.97006.65006.70006.700034,100
Jan 6, 20256.96006.96806.61006.61006.610030,800
Jan 3, 20256.99006.99006.75006.78006.780018,600
Jan 2, 20256.74007.02006.51006.55006.550051,900
Dec 31, 20246.88006.91206.73006.79006.790010,200
Dec 30, 20246.76006.99006.73006.82006.820022,100
Dec 27, 20247.04007.04006.50006.57006.570017,000
Dec 26, 20247.18007.18006.75006.84006.840013,300
Dec 24, 20247.17007.17006.60006.80006.800015,600
Dec 23, 20246.57007.15006.49007.08007.080046,300
Dec 20, 20246.14006.68005.90006.62006.6200142,100
Dec 19, 20246.53006.53006.16006.16006.160012,900
Dec 18, 20246.70006.77506.46006.46006.460020,200
Dec 17, 20246.86406.86406.55006.69006.69009,000
Dec 16, 20246.49006.50006.25006.46006.460015,800
Dec 13, 20246.80006.96006.27006.35006.350018,600
Dec 12, 20247.30007.34006.85006.91006.910016,300
Dec 11, 20247.75007.75007.01807.39007.390029,100
Dec 10, 20247.85007.85007.18207.68007.680027,200
Dec 9, 20248.04008.18007.50007.83007.830016,800
Dec 6, 20247.19007.81007.00007.48007.480023,100
Dec 5, 20248.22008.22007.20007.57007.570026,600
Dec 4, 20248.60009.47507.92008.10008.100059,200
Dec 3, 20246.53008.28006.53007.72007.720055,800
Dec 2, 20246.90006.90006.02006.63006.630031,800
Nov 29, 20246.88306.89306.25006.81006.810013,900
Nov 27, 20246.56006.90506.55506.71006.71009,900
Nov 26, 20246.55006.95406.25006.46006.460011,300
Nov 25, 20246.43006.86006.33506.47006.470015,800
Nov 22, 20245.82006.20005.61006.20006.20007,400
Nov 21, 20245.57005.86005.50005.86005.86007,900
Nov 20, 20246.05006.16305.54005.73005.73009,000
Nov 19, 20245.76006.05005.70006.04006.040012,400
Nov 18, 20245.92005.98005.61205.91005.910020,300
Nov 15, 20246.19006.20005.74005.90005.900014,300
Nov 14, 20246.38006.46005.75006.03006.030014,500
Nov 13, 20246.57006.57006.27006.27006.270012,300
Nov 12, 20247.00007.00006.47006.47006.470014,600
Nov 11, 20247.00007.00006.82006.99006.990012,900
Nov 8, 20246.79007.00006.76006.96006.960011,900
Nov 7, 20246.96007.18006.78006.82006.820014,700
Nov 6, 20246.82007.06506.25006.98006.980030,700
Nov 5, 20246.39006.49006.24006.46006.46006,700
Nov 4, 20246.30006.32006.20006.25006.25006,900
Nov 1, 20246.13006.30006.07006.30006.30006,000
Oct 31, 20246.47006.47005.95006.18006.180012,700
Oct 30, 20246.55006.80006.47006.47006.470014,400
Oct 29, 20246.43006.57006.23906.30006.30007,400
Oct 28, 20246.42006.42006.11006.23006.230018,200
Oct 25, 20246.59006.71006.26006.26006.26008,100
Oct 24, 20246.34006.59006.13006.52006.520021,700
Oct 23, 20246.49006.50006.02006.44006.440010,100
Oct 22, 20246.85006.85006.34306.50006.500019,600
Oct 21, 20247.14007.14006.75006.75006.75007,100
Oct 18, 20247.02007.24807.00007.00007.00006,300
Oct 17, 20247.10007.25006.75007.02007.020016,900
Oct 16, 20246.86007.03006.82007.03007.03008,000
Oct 15, 20246.71606.90006.70006.86006.86007,300
Oct 14, 20246.94006.94006.61206.71006.710010,500
Oct 11, 20246.90006.90006.70006.84006.84003,900
Oct 10, 20246.71006.86006.70006.70006.70005,600
Oct 9, 20247.00007.00006.70006.81006.810010,200
Oct 8, 20246.73007.00006.73006.91006.91004,100
Oct 7, 20247.14007.15006.70006.73006.730016,200
Oct 4, 20246.72806.99006.72806.96006.96004,500
Oct 3, 20246.80006.95006.70006.70006.70005,900
Oct 2, 20246.83007.11006.80006.80006.80008,900
Oct 1, 20247.11007.15006.91906.92006.920012,900
Sep 30, 20247.14007.48007.12007.44007.440015,800
Sep 27, 20246.82007.50006.82007.29007.290012,500
Sep 26, 20246.61007.38806.61006.98006.980010,600
Sep 25, 20247.25007.75006.50006.54006.540043,000
Sep 24, 20247.14007.14007.10007.13007.13003,400
Sep 23, 20247.32007.32007.01007.10007.10005,600
Sep 20, 20247.72007.73007.00007.00007.000032,300
Sep 19, 20247.52007.71007.17007.71007.71009,500
Sep 18, 20247.34007.55007.14007.14007.140011,100
Sep 17, 20247.74507.74507.38007.47007.470013,500
Sep 16, 20247.52007.78007.39007.45007.450013,800
Sep 13, 20247.44008.31007.43007.57007.570013,200
Sep 12, 20246.51007.51006.51007.10007.100016,500
Sep 11, 20246.26006.95006.13006.52006.52008,700
Sep 10, 20246.69006.75006.49006.49006.490017,800
Sep 9, 20247.29007.53506.60306.68006.680018,100
Sep 6, 20247.69007.85007.29007.35007.350026,200
Sep 5, 20247.87008.43007.76007.76007.760010,300
Sep 4, 20248.31008.31007.91007.95007.950016,700
Sep 3, 20248.32008.40008.05008.05008.050012,700
Aug 30, 20248.65008.65008.38008.38008.38009,700
Aug 29, 20248.21008.88008.21008.65008.650011,300
Aug 28, 20248.75008.78008.25008.32008.320012,400
Aug 27, 20248.75008.99008.70008.70008.700011,200
Aug 26, 20249.20009.20008.80008.80008.800012,400
Aug 23, 20249.65009.65009.00009.20009.200020,400
Aug 22, 20249.55009.65009.45009.53009.53008,400
Aug 21, 20249.81009.81009.54009.68009.68008,100
Aug 20, 20249.73009.85009.69009.85009.85004,300
Aug 19, 202410.150010.15009.71009.96009.96007,600
Aug 16, 202410.020010.08709.860010.030010.030010,500
Aug 15, 20249.160010.00009.16009.97009.97008,100
Aug 14, 20249.480010.02509.06009.06009.06007,000
Aug 13, 20249.14809.40009.14809.40009.40005,300
Aug 12, 20249.60009.60009.00009.24009.240011,600
Aug 9, 20249.80009.80009.20009.63009.630013,200
Aug 8, 20249.550010.41009.55009.99009.990019,600
Aug 7, 20249.64009.65009.22009.23009.230012,600
Aug 6, 20248.83009.59008.70009.59009.590017,100
Aug 5, 20249.00009.25008.80008.81008.810024,600
Aug 2, 20249.70009.70008.87009.38009.380030,300
Aug 1, 202410.060010.06009.45009.70009.700014,400
Jul 31, 20249.940010.18009.540010.080010.080022,700
Jul 30, 202410.030010.03009.56009.79009.790016,400
Jul 29, 202410.150010.15009.61009.94009.940014,800
Jul 26, 20249.570010.15009.570010.150010.150020,000
Jul 25, 202410.000010.00009.60409.79009.790027,200
Jul 24, 20249.970010.05009.65009.94009.940029,700
Jul 23, 202410.200010.25009.76009.97009.970027,000
Jul 22, 202410.110010.40809.950010.190010.190038,200
Jul 19, 202410.320010.37009.80009.98009.980019,800
Jul 18, 202410.660011.130010.030010.320010.320028,300
Jul 17, 202410.390010.890010.390010.880010.880033,700
Jul 16, 202410.250010.59009.800010.580010.580020,600
Jul 15, 202410.820010.90009.890010.400010.400030,000
Jul 12, 202411.200011.200010.590010.900010.900040,600
Jul 11, 202410.800011.250010.440010.790010.790033,400
Jul 10, 202410.410011.200010.410011.060011.060038,800
Jul 9, 20249.650010.68009.650010.370010.370021,600
Jul 8, 20249.550010.10009.52509.75009.750039,500
Jul 5, 20249.800010.37009.36009.68009.680025,600
Jul 3, 20249.750010.07109.06009.63009.630062,200
Jul 2, 202411.010011.06009.78009.81009.810081,100
Jul 1, 202411.450011.600010.010010.390010.390099,200
Jun 28, 202411.650011.900010.580011.270011.2700981,600
Jun 27, 202411.650011.700011.380011.500011.500075,000
Jun 26, 202411.500011.600011.400011.500011.500060,400
Jun 25, 202411.720011.725011.490011.500011.5000147,200
Jun 24, 202411.730011.750011.450011.490011.4900137,100
Jun 21, 202411.710011.710011.300011.500011.5000118,100
Jun 20, 202412.000012.000011.560011.600011.6000214,600
Jun 18, 202411.500011.650011.290011.290011.29009,000
Jun 17, 202411.990011.990011.000011.300011.300021,300
Jun 14, 202411.500012.000010.350011.530011.530015,000
Jun 13, 202410.220011.500010.010011.390011.390012,500
Jun 12, 202410.350010.516010.100010.200010.20009,300
Jun 11, 202410.520011.30009.90009.90009.900039,700
Jun 10, 202410.930011.309010.743010.810010.810012,400
Jun 7, 202411.520011.520010.250010.280010.280015,600
Jun 6, 202410.590011.250010.100010.870010.870015,400
Jun 5, 202410.700011.575010.280010.280010.280028,500
Jun 4, 20249.903011.50009.903010.670010.670017,100
Jun 3, 202411.000011.280010.530011.280011.280011,200
May 31, 202411.440011.450010.060010.750010.750012,400
May 30, 202410.800011.215010.790011.070011.070014,000
May 29, 20249.640010.99009.640010.950010.950023,400
May 28, 20249.940011.66009.820010.000010.000049,700
May 24, 20248.50009.98008.16009.94009.940046,100
May 23, 20249.64009.95007.09008.11008.1100149,300
May 22, 202411.770012.490010.600011.140011.140016,600
May 21, 202411.400011.900011.400011.890011.89007,000
May 20, 202410.790012.000010.685011.010011.010022,700
May 17, 20249.270012.20009.221011.070011.070027,100
May 16, 20248.73609.28008.73609.28009.28002,400
May 15, 20248.50009.29008.50009.10009.100013,100
May 14, 20248.80009.30008.10008.10008.100034,300
May 13, 20248.52009.10008.17008.68008.680013,700
May 10, 20248.91009.12508.19008.39008.390019,400
May 9, 20248.990010.00008.00008.80008.800023,200
May 8, 20248.91009.50008.71508.89008.89009,400
May 7, 20249.400010.00009.000010.000010.000011,800
May 6, 20249.610010.00009.100010.000010.00008,100
May 3, 20249.260010.78008.56809.97009.970021,800
May 2, 20248.77009.84508.00009.26009.260036,500
May 1, 202410.550010.55007.81007.81007.810027,000
Apr 30, 202411.310011.430010.500010.500010.500010,500
Apr 29, 202412.010012.010011.200011.690011.690013,700
Apr 26, 202410.700012.000010.490011.990011.990011,600
Apr 25, 202411.180011.190010.292011.190011.190018,000
Apr 24, 202410.100011.000010.100010.490010.49007,600
Apr 23, 20249.100010.75009.100010.190010.190024,900
Apr 22, 20247.900012.00007.90009.02009.020030,600
Apr 19, 20248.140010.80008.00008.10008.100035,100
Apr 18, 20248.25009.80007.88008.40008.400015,500
Apr 17, 20248.88009.41007.50007.50007.50003,700
Apr 16, 20249.62009.98009.05009.10009.10007,300
Apr 15, 202411.100011.640010.000010.000010.000049,600
Apr 12, 202411.330011.450010.890011.090011.09007,300
Apr 11, 202411.210011.980010.960011.850011.85009,300

Related Tickers

EUR.AX European Lithium Limited
0.0440
+7.32%
 
TMRC Texas Mineral Resources Corp.
0.4900
-3.90%
 
USAR USA Rare Earth, Inc.
8.49
+15.20%
 
PF8.F European Lithium Limited
0.0248
+3.33%
 
USARW USA Rare Earth, Inc.
1.1600
+26.06%
 
LYSDY Lynas Rare Earths Limited
4.7400
-6.14%
 
GDLNF Energy Transition Minerals Ltd
0.0400
0.00%
 
REEMF Rare Element Resources Ltd.
0.7600
+1.33%
 
GTI Graphjet Technology
0.1144
0.00%
 
UAMY United States Antimony Corporation
2.5500
+13.84%