MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRML — Critical Metals Corp. Ordinary Shares
NasdaqCritical Metals Corp. Ordinary Shares
$7.03
-0.17(-2.36%)
- O
- 7.29
- H
- 7.32
- L
- 7.00
- V
- 4.85M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.03
Period Return+266.15%
Period High$32.15
Period Low$1.29
Avg Daily Volume10.57M
Total Trading Days365
CRML — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.29 | $7.32 | $7.00 | $7.03 | $-0.17 | -2.36% | 4,847,239 | $7.10 | $7.00 $7.32 |
| Oct 1, 2026 | $7.26 | $7.35 | $7.06 | $7.20 | $-0.06 | -0.83% | 4,710,758 | $7.19 | $7.06 $7.35 |
| Sep 30, 2026 | $7.43 | $7.70 | $7.25 | $7.26 | $-0.12 | -1.63% | 4,220,002 | $7.45 | $7.25 $7.70 |
| Sep 29, 2026 | $7.73 | $7.80 | $7.34 | $7.38 | $-0.27 | -3.53% | 4,459,962 | $7.46 | $7.34 $7.80 |
| Sep 28, 2026 | $7.64 | $7.85 | $7.50 | $7.65 | $-0.18 | -2.30% | 4,434,812 | $7.68 | $7.50 $7.85 |
| Sep 25, 2026 | $8.01 | $8.23 | $7.75 | $7.83 | $-0.34 | -4.16% | 7,917,873 | $7.89 | $7.75 $8.23 |
| Sep 24, 2026 | $7.86 | $8.49 | $7.68 | $8.17 | +$0.45 | +5.83% | 14,395,852 | $8.16 | $7.68 $8.49 |
| Sep 23, 2026 | $8.39 | $8.45 | $7.61 | $7.72 | $-0.82 | -9.60% | 13,875,720 | $7.95 | $7.61 $8.45 |
| Sep 22, 2026 | $9.11 | $9.23 | $8.49 | $8.54 | $-0.79 | -8.47% | 21,553,094 | $8.73 | $8.49 $9.23 |
| Sep 21, 2026 | $8.70 | $9.64 | $8.57 | $9.33 | +$2.60 | +38.63% | 58,351,520 | $9.10 | $8.57 $9.64 |
| Sep 18, 2026 | $7.00 | $7.00 | $6.57 | $6.73 | $-0.14 | -2.04% | 10,142,448 | $7.19 | $6.57 $7.00 |
| Sep 17, 2026 | $6.81 | $7.08 | $6.67 | $6.87 | +$0.39 | +6.02% | 6,043,328 | $6.84 | $6.67 $7.08 |
| Sep 16, 2026 | $6.87 | $6.95 | $6.40 | $6.48 | +$0.13 | +2.05% | 8,473,054 | $6.59 | $6.40 $6.95 |
| Sep 15, 2026 | $6.40 | $6.50 | $6.30 | $6.35 | $-0.11 | -1.70% | 3,896,922 | $6.40 | $6.30 $6.50 |
| Sep 14, 2026 | $6.20 | $6.68 | $6.06 | $6.46 | +$0.03 | +0.47% | 5,554,060 | $6.44 | $6.06 $6.68 |
| Sep 11, 2026 | $6.67 | $6.83 | $6.40 | $6.43 | $-0.29 | -4.32% | 5,447,035 | $6.61 | $6.40 $6.83 |
| Sep 10, 2026 | $6.81 | $7.03 | $6.71 | $6.72 | $-0.35 | -4.95% | 4,385,239 | $6.83 | $6.71 $7.03 |
| Sep 9, 2026 | $7.21 | $7.50 | $6.91 | $7.07 | $-0.25 | -3.42% | 4,964,273 | $7.10 | $6.91 $7.50 |
| Sep 8, 2026 | $7.31 | $7.46 | $7.20 | $7.32 | +$0.04 | +0.55% | 4,981,161 | $7.32 | $7.20 $7.46 |
| Sep 4, 2026 | $7.82 | $7.82 | $7.24 | $7.28 | $-0.08 | -1.09% | 6,178,038 | $7.48 | $7.24 $7.82 |
| Sep 3, 2026 | $7.45 | $7.65 | $7.30 | $7.36 | +$0.06 | +0.82% | 5,061,923 | $7.46 | $7.30 $7.65 |
| Sep 2, 2026 | $7.00 | $7.40 | $6.90 | $7.30 | +$0.38 | +5.49% | 5,772,366 | $7.20 | $6.90 $7.40 |
| Sep 1, 2026 | $6.87 | $7.36 | $6.63 | $6.92 | $-0.29 | -4.02% | 6,783,882 | $7.01 | $6.63 $7.36 |
| Aug 31, 2026 | $7.12 | $7.27 | $6.97 | $7.21 | +$0.09 | +1.26% | 3,937,418 | $7.18 | $6.97 $7.27 |
| Aug 28, 2026 | $7.99 | $8.30 | $7.02 | $7.12 | $-0.92 | -11.44% | 8,972,797 | $7.48 | $7.02 $8.30 |
| Aug 27, 2026 | $8.14 | $8.47 | $7.90 | $8.04 | +$0.05 | +0.63% | 8,771,219 | $8.12 | $7.90 $8.47 |
| Aug 26, 2026 | $7.99 | $8.56 | $7.85 | $7.99 | $-0.11 | -1.36% | 15,287,831 | $8.16 | $7.85 $8.56 |
| Aug 25, 2026 | $6.73 | $8.10 | $6.72 | $8.10 | +$1.43 | +21.44% | 19,007,698 | $7.80 | $6.72 $8.10 |
| Aug 24, 2026 | $6.95 | $7.07 | $6.50 | $6.67 | $-0.44 | -6.19% | 9,341,362 | $6.77 | $6.50 $7.07 |
| Aug 21, 2026 | $6.00 | $7.20 | $5.97 | $7.11 | +$1.31 | +22.59% | 16,431,969 | $6.78 | $5.97 $7.20 |