Critical Metals Corporation (CRML)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -5.81289736603 | 11.01 | 11.06 | 9.06 | 52091 | 9.72895021 | CS |
| 4 | -0.15 | -1.42585551331 | 10.52 | 12 | 9.06 | 119327 | 11.14626825 | CS |
| 12 | 0.8 | 8.35945663532 | 9.57 | 12.96 | 7.09 | 52682 | 10.68934665 | CS |
| 26 | -6.63 | -39 | 17 | 18.56 | 7.02 | 42942 | 10.78359156 | CS |
| 52 | -6.63 | -39 | 17 | 18.56 | 7.02 | 42942 | 10.78359156 | CS |
| 156 | -6.63 | -39 | 17 | 18.56 | 7.02 | 42942 | 10.78359156 | CS |
| 260 | -6.63 | -39 | 17 | 18.56 | 7.02 | 42942 | 10.78359156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 10.37 | 0.62 | 6.36 | 9.65 | 10.6799 | 9.65 | 21604 |
| 1720478100 | 9.75 | 0.07 | 0.72 | 9.68 | 10.1 | 9.525 | 39466 |
| 1720218900 | 9.68 | 0.05 | 0.52 | 9.8 | 10.37 | 9.36 | 25630 |
| 1720040640 | 9.63 | -0.18 | -1.83 | 9.75 | 10.0707 | 9.06 | 62156 |
| 1719959700 | 9.81 | -0.58 | -5.58 | 11.01 | 11.06 | 9.78 | 81113 |
| 1719873300 | 10.39 | -0.88 | -7.81 | 11.45 | 11.6 | 10.01 | 99181 |
| 1719614100 | 11.27 | -0.3 | -2.58 | 11.65 | 11.9 | 10.58 | 981590 |
| 1719527700 | 11.5689 | 0.03 | 0.25 | 11.65 | 11.7 | 11.38 | 74992 |
| 1719441300 | 11.54 | 0.04 | 0.35 | 11.5 | 11.6 | 11.4 | 60359 |
| 1719354900 | 11.5 | 0.01 | 0.09 | 11.72 | 11.725 | 11.49 | 147180 |
| 1719268500 | 11.49 | -0.01 | -0.09 | 11.73 | 11.75 | 11.45 | 137135 |
| 1719009300 | 11.5 | -0.1 | -0.86 | 11.71 | 11.71 | 11.3 | 118067 |
| 1718922900 | 11.6 | 0.31 | 2.75 | 12 | 12 | 11.56 | 214332 |
| 1718750100 | 11.29 | -0.01 | -0.09 | 11.5 | 11.65 | 11.29 | 8966 |
| 1718663700 | 11.3 | -0.23 | -1.99 | 11.99 | 11.99 | 11.0001 | 21307 |
| 1718404500 | 11.53 | 0.14 | 1.23 | 11.5 | 12 | 10.35 | 15014 |
| 1718318100 | 11.39 | 1.19 | 11.67 | 10.22 | 11.5 | 10.01 | 12496 |
| 1718231700 | 10.2 | 0.3 | 3.03 | 10.35 | 10.55 | 10.1001 | 9223 |
| 1718145300 | 9.9 | -0.91 | -8.42 | 10.52 | 11.3 | 9.9 | 39673 |
| 1718058900 | 10.81 | 0.53 | 5.16 | 10.93 | 11.309 | 10.7434 | 12425 |
| 1717799700 | 10.28 | -0.59 | -5.43 | 11.52 | 11.52 | 10.25 | 14712 |
| 1717713300 | 10.87 | 0.59 | 5.74 | 10.4 | 11.25 | 10.1 | 15143 |
| 1717626900 | 10.28 | -0.39 | -3.66 | 10.65 | 11.575 | 10.28 | 28618 |
| 1717540500 | 10.67 | -0.61 | -5.41 | 10.94 | 11.5 | 9.9026 | 17119 |
| 1717454100 | 11.28 | 0.53 | 4.93 | 11 | 11.28 | 10.53 | 11244 |
| 1717194900 | 10.75 | -0.32 | -2.89 | 11.07 | 11.45 | 10.0599 | 12443 |
| 1717108500 | 11.07 | 0.12 | 1.10 | 10.62 | 11.2145 | 10.44 | 14018 |
| 1717022100 | 10.95 | 0.95 | 9.50 | 9.64 | 10.99 | 9.64 | 23398 |
| 1716935700 | 10 | 0.06 | 0.60 | 9.94 | 11.66 | 9.82 | 43626 |
| 1716590100 | 9.94 | 1.83 | 22.56 | 8.5 | 9.98 | 8.16 | 46055 |
| 1716503700 | 8.11 | -3.03 | -27.20 | 9.64 | 9.85 | 7.09 | 143978 |
| 1716417300 | 11.14 | -0.75 | -6.31 | 11.77 | 12.49 | 10.6 | 16588 |
| 1716330900 | 11.89 | 0.88 | 7.99 | 10.86 | 11.9 | 10.86 | 7048 |
| 1716244500 | 11.01 | -0.06 | -0.54 | 10.79 | 12 | 10.685 | 22683 |
| 1715985300 | 11.07 | 1.79 | 19.29 | 9.27 | 12.2 | 9 | 27134 |
| 1715898900 | 9.28 | 0.18 | 1.98 | 9.02 | 9.28 | 8.7356 | 2442 |
| 1715812500 | 9.1 | 1 | 12.35 | 8.26 | 9.2899999 | 8.26 | 13073 |
| 1715726100 | 8.1 | -0.58 | -6.68 | 8.8699999 | 9.3 | 8.1 | 34264 |
| 1715639700 | 8.68 | 0.29 | 3.46 | 8.48 | 9.1 | 8.17 | 13710 |
| 1715380500 | 8.39 | -0.41 | -4.66 | 8.91 | 9.35 | 8.19 | 19402 |
| 1715294100 | 8.8 | -0.09 | -1.01 | 9 | 10 | 8 | 23223 |
| 1715207700 | 8.89 | -1.11 | -11.10 | 8.91 | 9.5 | 8.715 | 9430 |
| 1715121300 | 10 | 0 | 0.00 | 9.7 | 10 | 9 | 11754 |
| 1715034900 | 10 | 0.03 | 0.30 | 9.61 | 10 | 9.1 | 8095 |
| 1714775700 | 9.97 | 0.71 | 7.67 | 9.36 | 10.78 | 8.5684 | 21768 |
| 1714689300 | 9.26 | 1.45 | 18.57 | 8.77 | 9.845 | 8 | 36518 |
| 1714602900 | 7.81 | -2.69 | -25.62 | 10.55 | 10.55 | 7.81 | 26142 |
| 1714516500 | 10.5 | -1.19 | -10.18 | 11.34 | 11.5 | 10.5 | 10544 |
| 1714430100 | 11.69 | -0.3 | -2.50 | 12.83 | 12.96 | 11.2 | 13702 |
| 1714170900 | 11.99 | 0.8 | 7.15 | 11.2 | 12 | 10.49 | 11640 |
| 1714084500 | 11.19 | 0.7 | 6.67 | 11.18 | 11.19 | 10.2924 | 17758 |
| 1713998100 | 10.49 | 0.3 | 2.94 | 10.1 | 11 | 9.7899999 | 7652 |
| 1713911700 | 10.19 | 1.17 | 12.97 | 9.1 | 10.75 | 9.1 | 24850 |
| 1713825300 | 9.02 | 0.92 | 11.36 | 7.9 | 12 | 7.9 | 30603 |
| 1713566100 | 8.1 | -0.3 | -3.57 | 8.14 | 10.8 | 8 | 36278 |
| 1713479700 | 8.4 | 0.9 | 12.00 | 8.25 | 9.8 | 7.8801 | 15571 |
| 1713393300 | 7.5 | -1.6 | -17.58 | 8.88 | 9.41 | 7.5 | 3686 |
| 1713306900 | 9.1 | -0.9 | -9.00 | 9.57 | 9.98 | 9.05 | 6685 |
| 1713220500 | 10 | -1.09 | -9.83 | 11.26 | 11.64 | 10 | 49637 |
| 1712961300 | 11.09 | -0.76 | -6.41 | 11.33 | 11.59 | 10.89 | 7327 |
| 1712874900 | 11.85 | 0.13 | 1.11 | 11.37 | 11.98 | 10.96 | 9277 |
| 1712788500 | 11.72 | -0.34 | -2.82 | 12.01 | 12.975 | 11.23 | 15949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
