Skip to main content
CRML logo

Critical Metals Corp.

CRMLNASDAQMaterialsOther Industrial Metals & Mining

$6.38Today:- (-)1Y −54.62%

As of Oct 26, 2026 close

Market cap
$780.31M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.12$21.86
Volume (live)
-
Avg. volume (3M)
9.00M

Critical Metals (CRML) Historical Stock Prices

Analyze Critical Metals (CRML) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Critical Metals (CRML) Interactive Price Chart

Interactive historical price chart showing Critical Metals stock price movements and trends across multiple time periods.

Loading chart...

CRML Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CRML historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20266.648.296.578.138.1320.28M
Oct 26, 20266.256.496.206.386.383.93M
Oct 23, 20266.066.456.056.366.363.23M
Oct 22, 20266.396.545.936.196.195.13M
Oct 21, 20266.486.696.446.646.644.43M
Oct 20, 20266.366.546.056.406.405.62M
Oct 19, 20267.107.156.496.516.515.45M
Oct 16, 20266.827.306.726.976.976.29M
Oct 15, 20266.016.965.906.956.959.96M
Oct 14, 20266.796.816.166.266.267.93M
Oct 13, 20266.716.826.486.546.543.47M
Oct 12, 20266.776.926.566.826.822.64M
Oct 9, 20266.886.946.616.866.863.78M
Oct 8, 20266.977.016.706.836.834.61M
Oct 7, 20267.217.247.067.067.063.46M
Oct 6, 20267.467.607.367.367.364.84M
Oct 5, 20267.627.637.157.517.5111.42M
Oct 2, 20267.297.327.007.037.034.87M
Oct 1, 20267.267.347.057.207.204.68M
Sep 30, 20267.437.707.257.267.264.18M
Sep 29, 20267.737.797.347.387.384.46M
Sep 28, 20267.647.847.507.657.654.43M
Sep 25, 20268.018.237.757.837.837.92M
Sep 24, 20267.868.497.678.178.1714.40M
Sep 23, 20268.398.457.617.727.7213.88M
Sep 22, 20269.119.238.498.548.5421.55M
Sep 21, 20268.709.648.579.339.3358.35M
Sep 18, 20267.007.006.576.736.7310.14M
Sep 17, 20266.817.086.676.876.876.04M
Sep 16, 20266.876.966.406.486.488.47M
Sep 15, 20266.406.506.296.356.353.92M
Sep 14, 20266.206.686.066.466.465.59M
Sep 11, 20266.676.836.406.436.435.45M
Sep 10, 20266.817.036.716.726.724.39M
Sep 9, 20267.217.506.917.077.074.96M
Sep 8, 20267.317.467.207.327.324.98M
Sep 4, 20267.827.827.247.287.286.18M
Sep 3, 20267.457.657.307.367.365.06M
Sep 2, 20267.007.406.907.307.305.84M
Sep 1, 20266.877.366.636.926.926.79M
Aug 31, 20267.127.276.977.217.213.94M
Aug 28, 20267.998.307.027.127.128.97M
Aug 27, 20268.148.467.908.048.048.77M
Aug 26, 20267.998.567.847.997.9915.29M
Aug 25, 20266.738.106.728.108.1019.01M
Aug 24, 20266.957.076.506.676.679.34M
Aug 21, 20266.007.205.967.117.1116.43M
Aug 20, 20266.076.225.685.805.806.66M
Aug 19, 20266.286.406.036.176.177.26M
Aug 18, 20266.226.556.066.156.154.82M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.