Skip to main content

Critical Metals Corp. - Ordinary Shares (NQ: CRML )

6.620 +0.460 (+7.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 6.140 6.680 5.900 6.620 142,099 +0.46(+7.47%)
Dec 19, 2024 6.530 6.530 6.160 6.160 9,687 -0.30(-4.64%)
Dec 18, 2024 6.700 6.775 6.460 6.460 20,167 -0.23(-3.44%)
Dec 17, 2024 6.864 6.864 6.550 6.690 9,026 +0.23(+3.56%)
Dec 16, 2024 6.490 6.500 6.250 6.460 15,752 +0.11(+1.73%)
Dec 13, 2024 6.800 6.960 6.270 6.350 18,642 -0.56(-8.10%)
Dec 12, 2024 7.300 7.340 6.850 6.910 16,304 -0.48(-6.50%)
Dec 11, 2024 7.750 7.750 7.018 7.390 29,071 -0.29(-3.78%)
Dec 10, 2024 7.850 7.850 7.182 7.680 27,175 -0.15(-1.92%)
Dec 09, 2024 8.040 8.180 7.500 7.830 16,834 +0.35(+4.68%)
Dec 06, 2024 7.190 7.810 7.000 7.480 23,167 -0.09(-1.19%)
Dec 05, 2024 8.220 8.220 7.200 7.570 26,626 -0.53(-6.54%)
Dec 04, 2024 8.600 9.475 7.920 8.100 59,173 +0.38(+4.92%)
Dec 03, 2024 6.530 8.280 6.530 7.720 55,864 +1.09(+16.44%)
Dec 02, 2024 6.900 6.900 6.020 6.630 31,774 -0.18(-2.64%)
Nov 29, 2024 6.883 6.893 6.250 6.810 13,898 +0.10(+1.49%)
Nov 27, 2024 6.560 6.905 6.555 6.710 9,939 +0.25(+3.87%)
Nov 26, 2024 6.550 6.954 6.250 6.460 11,270 -0.01(-0.15%)
Nov 25, 2024 6.430 6.860 6.335 6.470 15,752 +0.27(+4.35%)
Nov 22, 2024 5.820 6.200 5.610 6.200 7,438 +0.34(+5.80%)
Nov 21, 2024 5.570 5.860 5.500 5.860 7,864 +0.13(+2.27%)
Nov 20, 2024 6.050 6.163 5.540 5.730 8,994 -0.31(-5.13%)
Nov 19, 2024 5.760 6.050 5.700 6.040 12,447 +0.13(+2.20%)
Nov 18, 2024 5.920 5.980 5.612 5.910 20,324 +0.01(+0.17%)
Nov 15, 2024 6.190 6.200 5.740 5.900 14,321 -0.13(-2.16%)
Nov 14, 2024 6.380 6.460 5.750 6.030 14,474 -0.24(-3.83%)
Nov 13, 2024 6.570 6.570 6.270 6.270 12,291 -0.20(-3.09%)
Nov 12, 2024 7.000 7.000 6.470 6.470 14,558 -0.52(-7.44%)
Nov 11, 2024 7.000 7.000 6.820 6.990 12,906 +0.03(+0.43%)
Nov 08, 2024 6.790 7.000 6.760 6.960 11,918 +0.14(+2.05%)
Nov 07, 2024 6.960 7.180 6.780 6.820 14,665 -0.16(-2.29%)
Nov 06, 2024 6.820 7.065 6.250 6.980 30,665 +0.52(+8.05%)
Nov 05, 2024 6.390 6.490 6.240 6.460 6,678 +0.21(+3.36%)
Nov 04, 2024 6.300 6.320 6.200 6.250 6,877 -0.05(-0.79%)
Nov 01, 2024 6.130 6.300 6.070 6.300 5,975 +0.12(+1.94%)
Oct 31, 2024 6.470 6.470 5.950 6.180 12,657 -0.29(-4.48%)
Oct 30, 2024 6.550 6.800 6.470 6.470 14,432 +0.17(+2.70%)
Oct 29, 2024 6.430 6.570 6.239 6.300 7,407 +0.07(+1.12%)
Oct 28, 2024 6.420 6.420 6.110 6.230 18,186 -0.03(-0.48%)
Oct 25, 2024 6.590 6.710 6.260 6.260 8,137 -0.26(-3.99%)
Oct 24, 2024 6.340 6.590 6.130 6.520 21,680 +0.08(+1.24%)
Oct 23, 2024 6.490 6.500 6.020 6.440 10,146 -0.06(-0.92%)
Oct 22, 2024 6.850 6.850 6.343 6.500 19,614 -0.25(-3.70%)
Oct 21, 2024 7.140 7.140 6.750 6.750 7,089 -0.25(-3.57%)
Oct 18, 2024 7.020 7.248 7.000 7.000 6,254 -0.02(-0.28%)
Oct 17, 2024 7.100 7.250 6.750 7.020 16,855 -0.01(-0.14%)
Oct 16, 2024 6.860 7.030 6.820 7.030 7,984 +0.17(+2.48%)
Oct 15, 2024 6.720 6.900 6.700 6.860 7,309 +0.15(+2.24%)
Oct 14, 2024 6.940 6.940 6.612 6.710 10,476 -0.13(-1.90%)
Oct 11, 2024 6.900 6.900 6.700 6.840 4,134 +0.14(+2.09%)
Oct 10, 2024 6.710 6.860 6.700 6.700 5,585 -0.11(-1.62%)
Oct 09, 2024 7.000 7.000 6.700 6.810 10,173 -0.10(-1.45%)
Oct 08, 2024 6.730 7.000 6.730 6.910 4,065 +0.18(+2.67%)
Oct 07, 2024 7.140 7.150 6.700 6.730 16,166 -0.23(-3.30%)
Oct 04, 2024 6.730 6.990 6.728 6.960 4,595 +0.26(+3.88%)
Oct 03, 2024 6.800 6.950 6.700 6.700 5,902 -0.10(-1.47%)
Oct 02, 2024 6.830 7.110 6.800 6.800 8,920 -0.12(-1.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.