Skip to main content

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

11.50 -0.10 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 11.71 11.71 11.30 11.50 118,067 -0.10(-0.86%)
Jun 20, 2024 12.00 12.00 11.56 11.60 214,548 +0.31(+2.75%)
Jun 18, 2024 11.50 11.65 11.29 11.29 8,966 -0.01(-0.09%)
Jun 17, 2024 11.99 11.99 11.00 11.30 21,307 -0.23(-1.99%)
Jun 14, 2024 11.50 12.00 10.35 11.53 15,014 +0.14(+1.23%)
Jun 13, 2024 10.22 11.50 10.01 11.39 12,496 +1.19(+11.67%)
Jun 12, 2024 10.35 10.52 10.10 10.20 9,341 +0.30(+3.03%)
Jun 11, 2024 10.52 11.30 9.900 9.900 39,695 -0.91(-8.42%)
Jun 10, 2024 10.93 11.31 10.74 10.81 12,426 +0.53(+5.16%)
Jun 07, 2024 11.52 11.52 10.25 10.28 15,598 -0.59(-5.43%)
Jun 06, 2024 10.59 11.25 10.10 10.87 15,409 +0.59(+5.74%)
Jun 05, 2024 10.70 11.57 10.28 10.28 28,618 -0.39(-3.66%)
Jun 04, 2024 9.903 11.50 9.903 10.67 17,119 -0.61(-5.41%)
Jun 03, 2024 11.00 11.28 10.53 11.28 11,244 +0.53(+4.93%)
May 31, 2024 11.44 11.45 10.06 10.75 12,443 -0.32(-2.89%)
May 30, 2024 10.80 11.21 10.79 11.07 14,048 +0.12(+1.10%)
May 29, 2024 9.640 10.99 9.640 10.95 23,398 +0.95(+9.50%)
May 28, 2024 9.940 11.66 9.820 10.00 49,669 +0.06(+0.60%)
May 24, 2024 8.500 9.980 8.160 9.940 46,066 +1.83(+22.56%)
May 23, 2024 9.640 9.950 7.090 8.110 149,327 -3.03(-27.20%)
May 22, 2024 11.77 12.49 10.60 11.14 16,588 -0.75(-6.31%)
May 21, 2024 11.40 11.90 11.40 11.89 7,048 +0.88(+7.99%)
May 20, 2024 10.79 12.00 10.69 11.01 22,683 -0.06(-0.54%)
May 17, 2024 9.270 12.20 9.221 11.07 27,172 +1.79(+19.29%)
May 16, 2024 8.736 9.280 8.736 9.280 2,442 +0.18(+1.98%)
May 15, 2024 8.500 9.290 8.500 9.100 13,073 +1.00(+12.35%)
May 14, 2024 8.800 9.300 8.100 8.100 34,274 -0.58(-6.68%)
May 13, 2024 8.520 9.100 8.170 8.680 13,710 +0.29(+3.46%)
May 10, 2024 8.910 9.125 8.190 8.390 19,402 -0.41(-4.66%)
May 09, 2024 8.990 10.00 8.000 8.800 23,223 -0.09(-1.01%)
May 08, 2024 8.910 9.500 8.715 8.890 9,430 -1.11(-11.10%)
May 07, 2024 9.400 10.00 9.000 10.00 11,755 +0.00(+0.00%)
May 06, 2024 9.610 10.00 9.100 10.00 8,095 +0.03(+0.30%)
May 03, 2024 9.260 10.78 8.568 9.970 21,858 +0.71(+7.67%)
May 02, 2024 8.770 9.845 8.000 9.260 36,519 +1.45(+18.57%)
May 01, 2024 10.55 10.55 7.810 7.810 26,916 -2.69(-25.62%)
Apr 30, 2024 11.31 11.43 10.50 10.50 10,544 -1.19(-10.18%)
Apr 29, 2024 12.01 12.01 11.20 11.69 13,702 -0.30(-2.50%)
Apr 26, 2024 10.70 12.00 10.49 11.99 11,641 +0.80(+7.15%)
Apr 25, 2024 11.18 11.19 10.29 11.19 17,959 +0.70(+6.67%)
Apr 24, 2024 10.10 11.00 10.10 10.49 7,652 +0.30(+2.94%)
Apr 23, 2024 9.100 10.75 9.100 10.19 24,850 +1.17(+12.97%)
Apr 22, 2024 7.900 12.00 7.900 9.020 30,603 +0.92(+11.36%)
Apr 19, 2024 8.140 10.80 8.000 8.100 36,565 -0.30(-3.57%)
Apr 18, 2024 8.250 9.800 7.880 8.400 15,571 +0.90(+12.00%)
Apr 17, 2024 8.880 9.410 7.500 7.500 3,686 -1.60(-17.58%)
Apr 16, 2024 9.620 9.980 9.050 9.100 7,343 -0.90(-9.00%)
Apr 15, 2024 11.10 11.64 10.00 10.00 49,637 -1.09(-9.83%)
Apr 12, 2024 11.33 11.45 10.89 11.09 7,327 -0.76(-6.41%)
Apr 11, 2024 11.21 11.98 10.96 11.85 9,277 +0.13(+1.11%)
Apr 10, 2024 12.01 12.97 11.23 11.72 16,212 -0.34(-2.82%)
Apr 09, 2024 11.84 12.25 11.50 12.06 16,120 +0.10(+0.84%)
Apr 08, 2024 11.89 11.96 11.37 11.96 7,072 +0.55(+4.82%)
Apr 05, 2024 12.17 12.20 11.40 11.41 47,880 -1.42(-11.07%)
Apr 04, 2024 12.00 12.89 11.57 12.83 36,525 +0.53(+4.31%)
Apr 03, 2024 12.87 12.91 11.55 12.30 43,425 -1.70(-12.14%)
Apr 02, 2024 11.50 14.00 11.21 14.00 13,216 +2.10(+17.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.