Critical Metals Corp. Ordinary Shares (CRML) Historical Stock Data
8.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRML is down -0.19% a day on average. There have been 16 days where Critical Metals Corp. Ordinary Shares closed green and 14 days where CRML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 8.13 | 8.26 | ↑$0.13 (1.60%) | 7.92 | 8.50 | 3.87M |
| 2025-12-23 | 8.25 | 8.07 | ↓$0.18 (-2.18%) | 8.05 | 9.15 | 11.69M |
| 2025-12-22 | 7.63 | 8.04 | ↑$0.41 (5.37%) | 7.54 | 8.38 | 5.64M |
| 2025-12-19 | 7.23 | 7.53 | ↑$0.30 (4.15%) | 7.21 | 7.65 | 4.92M |
| 2025-12-18 | 7.29 | 7.18 | ↓$0.11 (-1.51%) | 7.13 | 7.60 | 3.14M |
| 2025-12-17 | 8.03 | 7.26 | ↓$0.77 (-9.53%) | 7.20 | 8.13 | 5.21M |
| 2025-12-16 | 8.06 | 7.90 | ↓$0.16 (-1.99%) | 7.71 | 8.13 | 5.18M |
| 2025-12-15 | 9.18 | 8.17 | ↓$1.01 (-11.00%) | 8.14 | 9.19 | 5.51M |
| 2025-12-12 | 9.50 | 9.18 | ↓$0.32 (-3.37%) | 9.01 | 9.98 | 6.73M |
| 2025-12-11 | 8.91 | 9.40 | ↑$0.50 (5.56%) | 8.60 | 9.59 | 5.24M |
| 2025-12-10 | 10.04 | 9.03 | ↓$1.01 (-10.06%) | 9.00 | 10.04 | 9.02M |
| 2025-12-09 | 10.20 | 10.33 | ↑$0.13 (1.27%) | 9.51 | 10.78 | 9.47M |
| 2025-12-08 | 10.07 | 9.75 | ↓$0.32 (-3.18%) | 9.41 | 10.26 | 6.84M |
| 2025-12-05 | 9.86 | 10.10 | ↑$0.24 (2.49%) | 9.51 | 10.68 | 12.10M |
| 2025-12-04 | 8.17 | 9.94 | ↑$1.77 (21.66%) | 8.07 | 10.00 | 10.93M |
| 2025-12-03 | 7.91 | 8.28 | ↑$0.37 (4.68%) | 7.63 | 8.33 | 5.56M |
| 2025-12-02 | 7.54 | 8.20 | ↑$0.66 (8.75%) | 7.54 | 8.45 | 5.95M |
| 2025-12-01 | 8.00 | 7.47 | ↓$0.54 (-6.69%) | 7.40 | 8.04 | 5.51M |
| 2025-11-28 | 7.82 | 8.23 | ↑$0.41 (5.24%) | 7.71 | 8.37 | 5.02M |
| 2025-11-26 | 7.33 | 7.47 | ↑$0.14 (1.91%) | 7.24 | 7.60 | 3.72M |
| 2025-11-25 | 7.30 | 7.33 | ↑$0.03 (0.41%) | 6.91 | 7.43 | 4.72M |
| 2025-11-24 | 7.18 | 7.41 | ↑$0.23 (3.20%) | 7.00 | 7.46 | 4.10M |
| 2025-11-21 | 7.12 | 7.13 | ↑$0.01 (0.21%) | 6.91 | 7.52 | 6.52M |
| 2025-11-20 | 8.13 | 7.23 | ↓$0.90 (-11.07%) | 7.20 | 8.47 | 7.46M |
| 2025-11-19 | 8.41 | 8.05 | ↓$0.36 (-4.28%) | 8.02 | 8.93 | 5.38M |
| 2025-11-18 | 8.07 | 8.28 | ↑$0.21 (2.54%) | 8.05 | 8.68 | 4.57M |
| 2025-11-17 | 8.90 | 8.30 | ↓$0.60 (-6.74%) | 7.98 | 8.90 | 7.15M |
| 2025-11-14 | 8.40 | 9.10 | ↑$0.70 (8.33%) | 8.31 | 9.35 | 6.55M |
| 2025-11-13 | 9.68 | 8.86 | ↓$0.82 (-8.47%) | 8.73 | 10.17 | 7.83M |
| 2025-11-12 | 10.00 | 9.71 | ↓$0.29 (-2.90%) | 9.27 | 10.44 | 7.46M |
Create an account or log in to view more rows.
$CRML fuck all u greedy bulls
$CRML buy and HODL
$CRML has just been halted from trading due to volatility.
$CRML has just been halted from trading due to volatility.
$CRML has just been halted from trading due to volatility.
$CRML gonna come down hard today
$CRML i am trading for a better future!
$CRML cup and handle dont play
$CRML bull here. But I’m worried for tomorrow
$CRML has just been halted from trading due to volatility.