Critical Metals Corp. Ordinary Shares (CRML) Historical Stock Data
7.35 ↓0.41 (-5.28%)
As of August 30, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CRML is down -0.65% a day on average. There have been 9 days where Critical Metals Corp. Ordinary Shares closed green and 21 days where CRML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 7.69 | 7.35 | ↓$0.34 (-4.42%) | 7.29 | 7.85 | 26.06K |
| 2024-09-05 | 7.87 | 7.76 | ↓$0.11 (-1.40%) | 7.76 | 8.43 | 9.89K |
| 2024-09-04 | 8.31 | 7.95 | ↓$0.36 (-4.33%) | 7.91 | 8.31 | 16.34K |
| 2024-09-03 | 8.32 | 8.05 | ↓$0.27 (-3.25%) | 8.05 | 8.40 | 12.46K |
| 2024-08-30 | 8.65 | 8.38 | ↓$0.27 (-3.12%) | 8.38 | 8.65 | 9.46K |
| 2024-08-29 | 8.21 | 8.65 | ↑$0.44 (5.36%) | 8.21 | 8.78 | 11.06K |
| 2024-08-28 | 8.75 | 8.32 | ↓$0.43 (-4.91%) | 8.25 | 8.78 | 12.37K |
| 2024-08-27 | 8.75 | 8.70 | ↓$0.05 (-0.57%) | 8.70 | 8.99 | 11.15K |
| 2024-08-26 | 9.20 | 8.80 | ↓$0.40 (-4.35%) | 8.80 | 9.20 | 12.34K |
| 2024-08-23 | 9.29 | 9.20 | ↓$0.09 (-0.97%) | 9.00 | 9.62 | 20.09K |
| 2024-08-21 | 9.79 | 9.68 | ↓$0.11 (-1.12%) | 9.54 | 9.79 | 8.12K |
| 2024-08-20 | 9.73 | 9.85 | ↑$0.12 (1.23%) | 9.69 | 9.85 | 4.14K |
| 2024-08-19 | 10.15 | 9.96 | ↓$0.19 (-1.87%) | 9.73 | 10.15 | 7.52K |
| 2024-08-16 | 10.02 | 10.03 | ↑$0.01 (0.10%) | 9.86 | 10.09 | 10.41K |
| 2024-08-15 | 9.20 | 9.97 | ↑$0.77 (8.35%) | 9.20 | 10.00 | 8.08K |
| 2024-08-14 | 9.48 | 9.06 | ↓$0.42 (-4.43%) | 9.06 | 10.03 | 6.96K |
| 2024-08-13 | 9.15 | 9.40 | ↑$0.25 (2.75%) | 9.15 | 9.40 | 5.34K |
| 2024-08-12 | 9.60 | 9.24 | ↓$0.36 (-3.75%) | 9.00 | 9.60 | 11.65K |
| 2024-08-09 | 9.71 | 9.63 | ↓$0.08 (-0.82%) | 9.20 | 9.71 | 13.13K |
| 2024-08-08 | 9.55 | 9.99 | ↑$0.44 (4.61%) | 9.55 | 10.41 | 19.45K |
| 2024-08-07 | 9.64 | 9.23 | ↓$0.41 (-4.25%) | 9.22 | 9.65 | 12.64K |
| 2024-08-06 | 8.83 | 9.59 | ↑$0.76 (8.61%) | 8.70 | 9.59 | 16.94K |
| 2024-08-05 | 9.00 | 8.81 | ↓$0.19 (-2.11%) | 8.80 | 9.25 | 24.56K |
| 2024-08-02 | 9.70 | 9.38 | ↓$0.32 (-3.30%) | 8.87 | 9.70 | 30.12K |
| 2024-08-01 | 9.95 | 9.70 | ↓$0.25 (-2.51%) | 9.52 | 9.95 | 13.44K |
| 2024-07-31 | 9.94 | 10.08 | ↑$0.14 (1.41%) | 9.54 | 10.18 | 22.67K |
| 2024-07-30 | 10.03 | 9.79 | ↓$0.24 (-2.39%) | 9.56 | 10.03 | 16.42K |
| 2024-07-29 | 10.15 | 9.94 | ↓$0.21 (-2.07%) | 9.61 | 10.15 | 14.62K |
| 2024-07-26 | 9.57 | 10.15 | ↑$0.58 (6.06%) | 9.57 | 10.15 | 20.01K |
| 2024-07-25 | 10.00 | 9.79 | ↓$0.21 (-2.10%) | 9.60 | 10.00 | 26.89K |
Create an account or log in to view more rows.
$CRML bear trap?
$CRML we going up from here
$CRML we just getting started
$CRML added more calls on that drop
$CRML has just been halted from trading due to volatility.
$CRML It's coming
load 'em up.
$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 the FOMO will be epic