Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.810 +0.100 (+1.49%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 7.110 7.150 6.919 6.920 12,879 -0.52(-6.99%)
Sep 30, 2024 7.140 7.480 7.120 7.440 15,834 +0.15(+2.06%)
Sep 27, 2024 6.820 7.500 6.820 7.290 12,494 +0.31(+4.44%)
Sep 26, 2024 6.610 7.388 6.610 6.980 10,571 +0.44(+6.73%)
Sep 25, 2024 7.250 7.750 6.500 6.540 42,047 -0.59(-8.27%)
Sep 24, 2024 7.140 7.140 7.100 7.130 3,374 +0.03(+0.42%)
Sep 23, 2024 7.320 7.320 7.010 7.100 5,608 +0.10(+1.43%)
Sep 20, 2024 7.720 7.730 7.000 7.000 32,339 -0.71(-9.21%)
Sep 19, 2024 7.520 7.710 7.170 7.710 9,464 +0.57(+7.98%)
Sep 18, 2024 7.340 7.550 7.140 7.140 11,096 -0.33(-4.42%)
Sep 17, 2024 7.745 7.745 7.380 7.470 13,479 +0.02(+0.27%)
Sep 16, 2024 7.520 7.780 7.390 7.450 13,780 -0.12(-1.59%)
Sep 13, 2024 7.440 8.310 7.430 7.570 13,155 +0.47(+6.62%)
Sep 12, 2024 6.510 7.510 6.510 7.100 16,485 +0.58(+8.90%)
Sep 11, 2024 6.260 6.950 6.130 6.520 8,732 +0.03(+0.46%)
Sep 10, 2024 6.690 6.750 6.490 6.490 17,766 -0.19(-2.84%)
Sep 09, 2024 7.290 7.535 6.603 6.680 18,078 -0.67(-9.12%)
Sep 06, 2024 7.690 7.850 7.290 7.350 26,166 -0.41(-5.28%)
Sep 05, 2024 7.870 8.430 7.760 7.760 10,316 -0.19(-2.39%)
Sep 04, 2024 8.310 8.310 7.910 7.950 16,723 -0.10(-1.24%)
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.