Register for real-time alerts, custom portfolio, and market movers
CRML Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 11.53 | 0.14 | 1.23% | 11.50 | 12.00 | 10.35 | 15,014 |
| Jun 13 2024 | 11.39 | 1.19 | 11.67% | 10.22 | 11.50 | 10.01 | 12,496 |
| Jun 12 2024 | 10.20 | 0.30 | 3.03% | 10.35 | 10.55 | 10.1001 | 9,223 |
| Jun 11 2024 | 9.90 | -0.91 | -8.42% | 10.52 | 11.30 | 9.90 | 39,673 |
| Jun 10 2024 | 10.81 | 0.53 | 5.16% | 10.93 | 11.309 | 10.7434 | 12,425 |
| Jun 07 2024 | 10.28 | -0.59 | -5.43% | 11.52 | 11.52 | 10.25 | 14,712 |
| Jun 06 2024 | 10.87 | 0.59 | 5.74% | 10.40 | 11.25 | 10.10 | 15,143 |
| Jun 05 2024 | 10.28 | -0.39 | -3.66% | 10.65 | 11.575 | 10.28 | 28,618 |
| Jun 04 2024 | 10.67 | -0.61 | -5.41% | 10.94 | 11.50 | 9.9026 | 17,119 |
| Jun 03 2024 | 11.28 | 0.53 | 4.93% | 11.00 | 11.28 | 10.53 | 11,244 |
| May 31 2024 | 10.75 | -0.32 | -2.89% | 11.07 | 11.45 | 10.0599 | 12,443 |
| May 30 2024 | 11.07 | 0.12 | 1.10% | 10.62 | 11.2145 | 10.44 | 14,018 |
| May 29 2024 | 10.95 | 0.95 | 9.50% | 9.64 | 10.99 | 9.64 | 23,398 |
| May 28 2024 | 10.00 | 0.06 | 0.60% | 9.94 | 11.66 | 9.82 | 43,626 |
| May 24 2024 | 9.94 | 1.83 | 22.56% | 8.50 | 9.98 | 8.16 | 46,055 |
| May 23 2024 | 8.11 | -3.03 | -27.20% | 9.64 | 9.85 | 7.09 | 143,978 |
| May 22 2024 | 11.14 | -0.75 | -6.31% | 11.77 | 12.49 | 10.60 | 16,588 |
| May 21 2024 | 11.89 | 0.88 | 7.99% | 10.86 | 11.90 | 10.86 | 7,048 |
| May 20 2024 | 11.01 | -0.06 | -0.54% | 10.79 | 12.00 | 10.685 | 22,683 |
| May 17 2024 | 11.07 | 1.79 | 19.29% | 9.27 | 12.20 | 9.00 | 27,134 |
| May 16 2024 | 9.28 | 0.18 | 1.98% | 9.02 | 9.28 | 8.7356 | 2,442 |
| May 15 2024 | 9.10 | 1.00 | 12.35% | 8.26 | 9.29 | 8.26 | 13,073 |
| May 14 2024 | 8.10 | -0.58 | -6.68% | 8.87 | 9.30 | 8.10 | 34,264 |
| May 13 2024 | 8.68 | 0.29 | 3.46% | 8.48 | 9.10 | 8.17 | 13,710 |
| May 10 2024 | 8.39 | -0.41 | -4.66% | 8.91 | 9.35 | 8.19 | 19,402 |
| May 09 2024 | 8.80 | -0.09 | -1.01% | 9.00 | 10.00 | 8.00 | 23,223 |
| May 08 2024 | 8.89 | -1.11 | -11.10% | 8.91 | 9.50 | 8.715 | 9,430 |
| May 07 2024 | 10.00 | 0.00 | 0.00% | 9.70 | 10.00 | 9.00 | 11,754 |
| May 06 2024 | 10.00 | 0.03 | 0.30% | 9.61 | 10.00 | 9.10 | 8,095 |
| May 03 2024 | 9.97 | 0.71 | 7.67% | 9.36 | 10.78 | 8.5684 | 21,768 |
| May 02 2024 | 9.26 | 1.45 | 18.57% | 8.77 | 9.845 | 8.00 | 36,518 |
| May 01 2024 | 7.81 | -2.69 | -25.62% | 10.55 | 10.55 | 7.81 | 26,142 |
| Apr 30 2024 | 10.50 | -1.19 | -10.18% | 11.34 | 11.50 | 10.50 | 10,544 |
| Apr 29 2024 | 11.69 | -0.30 | -2.50% | 12.83 | 12.96 | 11.20 | 13,702 |
| Apr 26 2024 | 11.99 | 0.80 | 7.15% | 11.20 | 12.00 | 10.49 | 11,640 |
| Apr 25 2024 | 11.19 | 0.70 | 6.67% | 11.18 | 11.19 | 10.2924 | 17,758 |
| Apr 24 2024 | 10.49 | 0.30 | 2.94% | 10.10 | 11.00 | 9.79 | 7,652 |
| Apr 23 2024 | 10.19 | 1.17 | 12.97% | 9.10 | 10.75 | 9.10 | 24,850 |
| Apr 22 2024 | 9.02 | 0.92 | 11.36% | 7.90 | 12.00 | 7.90 | 30,603 |
| Apr 19 2024 | 8.10 | -0.30 | -3.57% | 8.14 | 10.80 | 8.00 | 36,278 |
| Apr 18 2024 | 8.40 | 0.90 | 12.00% | 8.25 | 9.80 | 7.8801 | 15,571 |
| Apr 17 2024 | 7.50 | -1.60 | -17.58% | 8.88 | 9.41 | 7.50 | 3,686 |
| Apr 16 2024 | 9.10 | -0.90 | -9.00% | 9.57 | 9.98 | 9.05 | 6,685 |
| Apr 15 2024 | 10.00 | -1.09 | -9.83% | 11.26 | 11.64 | 10.00 | 49,637 |
| Apr 12 2024 | 11.09 | -0.76 | -6.41% | 11.33 | 11.59 | 10.89 | 7,327 |
| Apr 11 2024 | 11.85 | 0.13 | 1.11% | 11.37 | 11.98 | 10.96 | 9,277 |
| Apr 10 2024 | 11.72 | -0.34 | -2.82% | 12.01 | 12.975 | 11.23 | 15,949 |
| Apr 09 2024 | 12.06 | 0.10 | 0.84% | 11.85 | 12.25 | 11.50 | 16,120 |
| Apr 08 2024 | 11.96 | 0.55 | 4.82% | 11.61 | 11.96 | 11.37 | 7,072 |
| Apr 05 2024 | 11.41 | -1.42 | -11.07% | 12.83 | 12.83 | 11.40 | 46,754 |
| Apr 04 2024 | 12.83 | 0.53 | 4.31% | 12.00 | 12.89 | 11.57 | 36,525 |
| Apr 03 2024 | 12.30 | -1.70 | -12.14% | 12.87 | 12.91 | 11.55 | 43,422 |
| Apr 02 2024 | 14.00 | 2.10 | 17.65% | 12.00 | 14.00 | 11.21 | 12,913 |
| Apr 01 2024 | 11.90 | 0.90 | 8.18% | 11.90 | 13.34 | 10.77 | 43,311 |
| Mar 28 2024 | 11.00 | -0.40 | -3.51% | 11.07 | 11.82 | 10.35 | 36,019 |
| Mar 27 2024 | 11.40 | -1.25 | -9.88% | 12.50 | 12.50 | 11.40 | 28,160 |
| Mar 26 2024 | 12.65 | -0.67 | -5.03% | 12.92 | 12.95 | 11.63 | 5,534 |
| Mar 25 2024 | 13.32 | -0.08 | -0.60% | 12.22 | 13.70 | 11.7001 | 5,640 |
| Mar 22 2024 | 13.40 | 1.34 | 11.11% | 12.06 | 13.49 | 11.78 | 23,678 |
| Mar 21 2024 | 12.06 | -0.97 | -7.44% | 12.50 | 12.50 | 9.12 | 32,872 |
| Mar 20 2024 | 13.03 | 2.73 | 26.50% | 10.40 | 13.55 | 10.30 | 52,053 |
| Mar 19 2024 | 10.30 | 2.44 | 31.04% | 7.77 | 10.43 | 7.65 | 49,339 |
