Critical Metals Corp.CRMLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $13.45 | $14.34 | $13.40 | $14.29 | 5.91M |
| 2/2/2026 | $13.85 | $14.92 | $12.47 | $12.59 | 22.24M |
| 1/30/2026 | $14.05 | $15.10 | $13.06 | $13.17 | 17.51M |
| 1/29/2026 | $15.74 | $15.85 | $13.91 | $14.01 | 27.24M |
| 1/28/2026 | $17.96 | $18.11 | $17.00 | $17.06 | 17.42M |
| 1/27/2026 | $17.66 | $18.85 | $16.20 | $18.27 | 28.01M |
| 1/26/2026 | $21.81 | $21.86 | $17.60 | $18.30 | 34.80M |
| 1/23/2026 | $18.55 | $20.74 | $16.89 | $20.62 | 43.97M |
| 1/22/2026 | $15.74 | $20.00 | $15.25 | $18.46 | 48.38M |
| 1/21/2026 | $17.44 | $18.60 | $14.53 | $15.27 | 41.97M |
| 1/20/2026 | $18.90 | $19.15 | $16.20 | $17.17 | 33.63M |
| 1/16/2026 | $17.28 | $18.13 | $15.69 | $17.65 | 20.27M |
| 1/15/2026 | $16.98 | $18.01 | $16.41 | $17.25 | 29.11M |
| 1/14/2026 | $13.74 | $19.05 | $13.27 | $17.93 | 59.99M |
| 1/13/2026 | $14.35 | $14.69 | $13.27 | $13.52 | 18.27M |
| 1/12/2026 | $16.36 | $16.44 | $13.74 | $14.76 | 29.89M |
| 1/9/2026 | $14.28 | $16.27 | $13.70 | $14.98 | 30.26M |
| 1/8/2026 | $12.61 | $15.20 | $12.27 | $13.47 | 31.06M |
| 1/7/2026 | $12.33 | $13.98 | $12.23 | $13.75 | 47.37M |
| 1/6/2026 | $10.23 | $12.00 | $9.82 | $11.81 | 29.35M |
| 1/5/2026 | $8.69 | $9.90 | $8.68 | $9.40 | 15.36M |
| 1/2/2026 | $7.10 | $8.48 | $7.09 | $8.12 | 9.64M |
| 12/31/2025 | $6.88 | $6.97 | $6.75 | $6.94 | 4.02M |
| 12/30/2025 | $7.30 | $7.38 | $6.90 | $6.91 | 3.88M |
| 12/29/2025 | $7.45 | $7.79 | $7.13 | $7.26 | 4.83M |
| 12/26/2025 | $8.31 | $8.32 | $7.66 | $7.74 | 4.14M |
| 12/24/2025 | $8.13 | $8.50 | $7.92 | $8.26 | 3.87M |
| 12/23/2025 | $8.25 | $9.15 | $8.05 | $8.07 | 11.70M |
| 12/22/2025 | $7.63 | $8.38 | $7.54 | $8.04 | 5.66M |
| 12/19/2025 | $7.23 | $7.65 | $7.21 | $7.53 | 4.93M |
| 12/18/2025 | $7.29 | $7.60 | $7.13 | $7.18 | 3.15M |
| 12/17/2025 | $8.03 | $8.13 | $7.20 | $7.26 | 5.21M |
| 12/16/2025 | $8.06 | $8.13 | $7.71 | $7.90 | 5.19M |
| 12/15/2025 | $9.18 | $9.19 | $8.14 | $8.17 | 5.52M |
| 12/12/2025 | $9.50 | $9.98 | $9.01 | $9.18 | 6.73M |
| 12/11/2025 | $8.90 | $9.59 | $8.60 | $9.40 | 5.24M |
| 12/10/2025 | $10.04 | $10.04 | $9.00 | $9.03 | 9.06M |
| 12/9/2025 | $10.20 | $10.78 | $9.51 | $10.33 | 9.48M |
| 12/8/2025 | $10.07 | $10.26 | $9.41 | $9.75 | 6.89M |
| 12/5/2025 | $9.86 | $10.68 | $9.51 | $10.10 | 12.12M |
| 12/4/2025 | $8.17 | $10.00 | $8.07 | $9.94 | 10.95M |
| 12/3/2025 | $7.91 | $8.33 | $7.63 | $8.28 | 5.56M |
| 12/2/2025 | $7.54 | $8.45 | $7.54 | $8.20 | 5.96M |
| 12/1/2025 | $8.00 | $8.04 | $7.40 | $7.47 | 5.51M |
| 11/28/2025 | $7.82 | $8.37 | $7.71 | $8.23 | 5.02M |
| 11/26/2025 | $7.33 | $7.60 | $7.24 | $7.47 | 3.76M |
| 11/25/2025 | $7.30 | $7.43 | $6.91 | $7.33 | 4.72M |
| 11/24/2025 | $7.18 | $7.46 | $7.00 | $7.41 | 4.10M |
| 11/21/2025 | $7.12 | $7.52 | $6.91 | $7.13 | 6.52M |
| 11/20/2025 | $8.13 | $8.47 | $7.20 | $7.23 | 7.47M |
| 11/19/2025 | $8.41 | $8.93 | $8.02 | $8.05 | 5.39M |
| 11/18/2025 | $8.07 | $8.68 | $8.05 | $8.28 | 4.58M |
| 11/17/2025 | $8.90 | $8.90 | $7.98 | $8.30 | 7.16M |
| 11/14/2025 | $8.40 | $9.35 | $8.31 | $9.10 | 6.55M |
| 11/13/2025 | $9.68 | $10.17 | $8.73 | $8.86 | 7.84M |
| 11/12/2025 | $10.00 | $10.44 | $9.27 | $9.71 | 7.46M |
| 11/11/2025 | $10.39 | $10.53 | $9.75 | $9.77 | 4.23M |
| 11/10/2025 | $11.23 | $11.66 | $10.22 | $10.31 | 11.22M |
| 11/7/2025 | $9.59 | $11.00 | $9.53 | $10.78 | 11.96M |
| 11/6/2025 | $10.79 | $11.13 | $9.97 | $10.07 | 11.68M |
| 11/5/2025 | $10.88 | $11.17 | $10.30 | $10.57 | 7.73M |