Critical Metals Corporation (CRML)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.357 | -18.1494661922 | 1.967 | 1.98 | 1.61 | 575281 | 1.77265097 | CS |
| 4 | -1.4 | -46.511627907 | 3.01 | 3.33 | 1.5 | 855206 | 2.07882677 | CS |
| 12 | -5.15 | -76.1834319527 | 6.76 | 9.89 | 1.5 | 499578 | 3.08860857 | CS |
| 26 | -5.74 | -78.0952380952 | 7.35 | 9.89 | 1.5 | 234657 | 3.23948333 | CS |
| 52 | -10.61 | -86.8248772504 | 12.22 | 14 | 1.5 | 132843 | 4.18704403 | CS |
| 156 | -15.39 | -90.5294117647 | 17 | 18.56 | 1.5 | 125726 | 4.28401105 | CS |
| 260 | -15.39 | -90.5294117647 | 17 | 18.56 | 1.5 | 125726 | 4.28401105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 1.61 | -0.22 | -12.02 | 1.86 | 1.86 | 1.61 | 973965 |
| 1742510100 | 1.83 | -0.03 | -1.61 | 1.84 | 1.9293 | 1.785 | 439689 |
| 1742423700 | 1.86 | -0.04 | -2.11 | 1.85 | 1.89 | 1.73 | 428340 |
| 1742337300 | 1.9 | 0.06 | 3.26 | 1.95 | 1.98 | 1.86 | 345789 |
| 1742250900 | 1.84 | -0.14 | -7.07 | 1.98 | 1.98 | 1.78 | 730893 |
| 1741991700 | 1.98 | -0.17 | -7.91 | 2.16 | 2.215 | 1.96 | 799163 |
| 1741905300 | 2.15 | 0.01 | 0.47 | 2.16 | 2.2984 | 2.0679 | 618711 |
| 1741818900 | 2.14 | 0.2 | 10.31 | 2.125 | 2.33 | 1.985 | 945149 |
| 1741732500 | 1.94 | 0.12 | 6.59 | 1.83 | 2.12 | 1.83 | 442230 |
| 1741646100 | 1.82 | -0.19 | -9.45 | 2 | 2 | 1.77 | 478823 |
| 1741390500 | 2.0099999 | -0.19 | -8.64 | 2.12 | 2.24 | 2 | 459249 |
| 1741304100 | 2.2 | -0.17 | -7.17 | 2.39 | 2.43 | 2.11 | 524787 |
| 1741217700 | 2.37 | 0.09 | 3.95 | 2.39 | 2.6999 | 2.1 | 2199621 |
| 1741131300 | 2.2799999 | 0.61 | 36.53 | 1.74 | 2.29 | 1.59 | 1297840 |
| 1741044900 | 1.67 | -0.24 | -12.57 | 2.11 | 2.16 | 1.5 | 1410037 |
| 1740785700 | 1.91 | -0.2 | -9.48 | 1.74 | 2.0099999 | 1.51 | 2020263 |
| 1740699300 | 2.11 | -0.29 | -12.08 | 2.42 | 2.5993 | 2 | 765164 |
| 1740612900 | 2.4 | 0.09 | 3.90 | 2.33 | 2.61 | 2.16 | 607285 |
| 1740526500 | 2.31 | -0.29 | -11.15 | 2.74 | 2.74 | 2.2599999 | 663013 |
| 1740440100 | 2.6 | -0.07 | -2.62 | 3.06 | 3.33 | 2.45 | 1306686 |
| 1740180900 | 2.67 | -0.38 | -12.46 | 3.17 | 3.2399 | 2.36 | 817751 |
| 1740094500 | 3.05 | -0.38 | -11.08 | 3.45 | 3.99 | 2.9 | 1088703 |
| 1740008100 | 3.43 | 0.68 | 24.73 | 2.7 | 3.46 | 2.5 | 1705485 |
| 1739921700 | 2.75 | -0.98 | -26.27 | 3.81 | 3.81 | 2.6 | 1212515 |
| 1739576100 | 3.73 | -0.86 | -18.74 | 4.59 | 4.59 | 3.5615 | 843856 |
| 1739489700 | 4.59 | -0.54 | -10.53 | 5.2 | 5.245 | 4.0616 | 481735 |
| 1739403300 | 5.13 | -0.41 | -7.40 | 5.71 | 5.71 | 5 | 377689 |
| 1739316900 | 5.54 | -0.81 | -12.76 | 6.26 | 6.35 | 5.54 | 306312 |
| 1739230500 | 6.35 | 0.4 | 6.72 | 6.42 | 6.42 | 5.79 | 154602 |
| 1738971300 | 5.95 | 0.2 | 3.48 | 6.11 | 6.46 | 5.85 | 241465 |
| 1738884900 | 5.75 | -2.97 | -34.06 | 9.2 | 9.2 | 5.4 | 943355 |
| 1738798500 | 8.72 | 0.27 | 3.20 | 9.07 | 9.2777999 | 8.55 | 64963 |
| 1738712100 | 8.45 | 0.71 | 9.17 | 7.65 | 8.7939 | 7.65 | 86965 |
| 1738625700 | 7.74 | 0.02 | 0.26 | 7.88 | 7.88 | 7.2709 | 72655 |
| 1738366500 | 7.72 | -0.03 | -0.39 | 7.84 | 7.875 | 7.5326 | 21613 |
| 1738280100 | 7.75 | -0.26 | -3.25 | 8.01 | 8.2 | 7.62 | 45275 |
| 1738193700 | 8.01 | -0.06 | -0.74 | 8.01 | 8.14 | 7.52 | 78135 |
| 1738107300 | 8.07 | 1.01 | 14.31 | 7.24 | 8.1 | 7.01 | 65127 |
| 1738020900 | 7.06 | -0.05 | -0.70 | 7.19 | 7.304 | 7 | 86150 |
| 1737761700 | 7.11 | -0.45 | -5.95 | 7.35 | 7.4831 | 7.11 | 67356 |
| 1737675300 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1737588900 | 7.56 | -0.39 | -4.91 | 8.22 | 8.4 | 7.52 | 150319 |
| 1737502500 | 7.95 | -0.55 | -6.47 | 9.125 | 9.125 | 6.5 | 416241 |
| 1737156900 | 8.5 | 0.92 | 12.14 | 7.7 | 8.625 | 7.7 | 103662 |
| 1737070500 | 7.58 | -0.27 | -3.44 | 8.41 | 8.41 | 7.29 | 90340 |
| 1736984100 | 7.85 | -0.43 | -5.19 | 8.99 | 8.99 | 7.83 | 90353 |
| 1736897700 | 8.28 | 0.03 | 0.36 | 9.1199999 | 9.325 | 8.11 | 211356 |
| 1736811300 | 8.25 | 0.48 | 6.18 | 8.75 | 9.89 | 7.85 | 281952 |
| 1736552100 | 7.77 | 1.07 | 15.97 | 7.21 | 8.75 | 7.15 | 195232 |
| 1736379300 | 6.7 | 0 | 0.00 | 6.99 | 7.2799 | 6.7 | 72850 |
| 1736292900 | 6.7 | 0.09 | 1.36 | 6.84 | 6.97 | 6.65 | 32003 |
| 1736206500 | 6.61 | -0.17 | -2.51 | 6.96 | 6.9683 | 6.61 | 30803 |
| 1735947300 | 6.78 | 0.23 | 3.51 | 6.99 | 6.99 | 6.72 | 18592 |
| 1735860900 | 6.55 | -0.24 | -3.53 | 6.88 | 7.02 | 6.5101 | 51892 |
| 1735688100 | 6.79 | -0.03 | -0.44 | 6.87 | 7 | 6.73 | 10246 |
| 1735601700 | 6.82 | 0.25 | 3.81 | 6.76 | 6.99 | 6.73 | 22073 |
| 1735342500 | 6.57 | -0.27 | -3.95 | 7.04 | 7.04 | 6.5 | 16979 |
| 1735256100 | 6.84 | 0.04 | 0.59 | 7.18 | 7.18 | 6.75 | 13283 |
| 1735077840 | 6.8 | -0.28 | -3.95 | 7.17 | 7.17 | 6.6 | 15608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
