5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
-38.86%
3 MONTH PERFORMANCE
-47.57%
6 MONTH PERFORMANCE
-76.11%
YEAR-TO-DATE PERFORMANCE
-79.38%
1 YEAR PERFORMANCE
-88.23%
Critical Metals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $1.40 | $1.40 (-0.36%) | $1.43 | $1.38 | 225.32 K | |
| 05/20/2025 | $1.47 | $1.41 (-4.08%) | $1.49 | $1.40 | 780.09 K | $124.63 M |
| 05/19/2025 | $1.36 | $1.45 (6.62%) | $1.48 | $1.29 | 1.47 M | $128.17 M |
| 05/16/2025 | $1.44 | $1.41 (-2.08%) | $1.46 | $1.37 | 1.63 M | $124.63 M |
| 05/15/2025 | $1.38 | $1.47 (6.52%) | $1.47 | $1.34 | 1.26 M | $129.93 M |
| 05/14/2025 | $1.53 | $1.40 (-8.5%) | $1.55 | $1.38 | 2.24 M | $123.75 M |
| 05/13/2025 | $1.57 | $1.53 (-2.55%) | $1.59 | $1.48 | 1.26 M | $135.24 M |
| 05/12/2025 | $1.71 | $1.57 (-8.19%) | $1.71 | $1.54 | 3.20 M | $138.77 M |
| 05/09/2025 | $1.58 | $1.72 (8.86%) | $1.87 | $1.56 | 4.14 M | $152.03 M |
| 05/08/2025 | $1.56 | $1.55 (-0.64%) | $1.63 | $1.49 | 2.06 M | $137.01 M |
| 05/07/2025 | $1.67 | $1.57 (-5.99%) | $1.72 | $1.54 | 2.09 M | $138.77 M |
| 05/06/2025 | $1.75 | $1.64 (-6.29%) | $1.90 | $1.62 | 2.32 M | $144.96 M |
| 05/05/2025 | $1.66 | $1.80 (8.43%) | $1.99 | $1.66 | 4.49 M | $159.10 M |
| 05/02/2025 | $1.55 | $1.68 (8.39%) | $1.74 | $1.52 | 2.57 M | $148.50 M |
| 05/01/2025 | $1.57 | $1.55 (-1.27%) | $1.62 | $1.51 | 2.32 M | $137.01 M |
| 04/30/2025 | $1.41 | $1.61 (14.18%) | $1.64 | $1.38 | 4.54 M | $142.31 M |
| 04/29/2025 | $1.40 | $1.45 (3.57%) | $1.51 | $1.38 | 1.45 M | $128.17 M |
| 04/28/2025 | $1.58 | $1.37 (-13.29%) | $1.58 | $1.34 | 1.96 M | $121.09 M |
| 04/25/2025 | $1.69 | $1.56 (-7.69%) | $1.69 | $1.51 | 1.88 M | $137.89 M |
| 04/24/2025 | $1.64 | $1.68 (2.44%) | $1.82 | $1.52 | 3.21 M | $148.50 M |
| 04/23/2025 | $1.82 | $1.61 (-11.54%) | $1.84 | $1.60 | 2.83 M | $142.31 M |
| 04/22/2025 | $2.28 | $1.92 (-15.79%) | $2.31 | $1.86 | 2.63 M | $169.71 M |
| 04/21/2025 | $2.49 | $2.29 (-8.03%) | $2.70 | $2.21 | 2.38 M | $202.41 M |
| 04/17/2025 | $2.30 | $2.49 (8.26%) | $2.56 | $2.12 | 3.20 M | $220.09 M |
| 04/16/2025 | $2.13 | $2.25 (5.63%) | $2.50 | $2.04 | 5.52 M | $198.88 M |
| 04/15/2025 | $2.68 | $2.15 (-19.78%) | $2.68 | $2.06 | 5.53 M | $190.04 M |
| 04/14/2025 | $2.41 | $2.55 (5.81%) | $2.81 | $2.10 | 11.62 M | $225.40 M |
| 04/11/2025 | $1.57 | $2.16 (37.58%) | $2.24 | $1.48 | 6.05 M | $190.92 M |
| 04/10/2025 | $1.58 | $1.54 (-2.53%) | $1.64 | $1.53 | 393.21 K | $136.12 M |
| 04/09/2025 | $1.55 | $1.59 (2.58%) | $1.68 | $1.52 | 565.10 K | $140.54 M |
| 04/08/2025 | $1.70 | $1.52 (-10.59%) | $1.71 | $1.51 | 287.74 K | $134.35 M |
| 04/07/2025 | $1.43 | $1.63 (13.99%) | $1.67 | $1.28 | 595.90 K | $144.08 M |
| 04/04/2025 | $1.73 | $1.48 (-14.45%) | $1.82 | $1.23 | 1.60 M | $130.82 M |
| 04/03/2025 | $1.48 | $1.57 (6.08%) | $1.67 | $1.48 | 399.86 K | $138.77 M |
| 04/02/2025 | $1.38 | $1.67 (21.01%) | $1.69 | $1.35 | 719.80 K | $147.61 M |
| 04/01/2025 | $1.34 | $1.42 (5.97%) | $1.44 | $1.25 | 629.00 K | $125.51 M |
| 03/31/2025 | $1.49 | $1.39 (-6.71%) | $1.68 | $1.31 | 1.44 M | $122.86 M |
| 03/28/2025 | $1.38 | $1.40 (1.45%) | $1.50 | $1.35 | 402.87 K | $123.75 M |
| 03/27/2025 | $1.41 | $1.38 (-2.13%) | $1.45 | $1.32 | 408.88 K | $121.98 M |
| 03/26/2025 | $1.45 | $1.38 (-4.83%) | $1.45 | $1.35 | 417.93 K | $121.98 M |
| 03/25/2025 | $1.54 | $1.42 (-7.79%) | $1.57 | $1.38 | 1.20 M | $125.51 M |
| 03/24/2025 | $1.70 | $1.54 (-9.41%) | $1.70 | $1.53 | 965.43 K | $136.12 M |
| 03/21/2025 | $1.86 | $1.61 (-13.44%) | $1.86 | $1.61 | 978.90 K | $142.31 M |
| 03/20/2025 | $1.83 | $1.83 (0%) | $1.93 | $1.79 | 440.82 K | $161.75 M |
| 03/19/2025 | $1.85 | $1.86 (0.54%) | $1.89 | $1.73 | 428.48 K | $164.41 M |
| 03/18/2025 | $1.95 | $1.90 (-2.56%) | $1.98 | $1.86 | 346.80 K | $167.94 M |
| 03/17/2025 | $1.98 | $1.84 (-7.07%) | $1.98 | $1.78 | 735.11 K | $162.64 M |
| 03/14/2025 | $2.16 | $1.98 (-8.33%) | $2.22 | $1.96 | 799.30 K | $160.37 M |
| 03/13/2025 | $2.16 | $2.14 (-0.93%) | $2.30 | $2.07 | 618.78 K | $173.33 M |
| 03/12/2025 | $2.04 | $2.14 (4.9%) | $2.33 | $1.99 | 945.62 K | $173.33 M |
| 03/11/2025 | $1.83 | $1.94 (6.01%) | $2.12 | $1.83 | 442.23 K | $157.13 M |
| 03/10/2025 | $2.00 | $1.82 (-9%) | $2.00 | $1.77 | 479.21 K | $147.41 M |
| 03/07/2025 | $2.12 | $2.01 (-5.19%) | $2.24 | $2.00 | 459.37 K | $162.80 M |
| 03/06/2025 | $2.39 | $2.20 (-7.95%) | $2.43 | $2.11 | 524.99 K | $178.19 M |
| 03/05/2025 | $2.39 | $2.37 (-0.84%) | $2.70 | $2.10 | 2.20 M | $191.96 M |
| 03/04/2025 | $1.74 | $2.28 (31.03%) | $2.29 | $1.59 | 1.32 M | $184.67 M |
| 03/03/2025 | $2.11 | $1.67 (-20.85%) | $2.16 | $1.50 | 1.41 M | $135.26 M |
| 02/28/2025 | $1.74 | $1.91 (9.77%) | $2.01 | $1.51 | 2.02 M | $154.70 M |
| 02/27/2025 | $2.42 | $2.11 (-12.81%) | $2.60 | $2.00 | 766.10 K | $170.90 M |
| 02/26/2025 | $2.33 | $2.40 (3%) | $2.61 | $2.16 | 612.30 K | $194.39 M |
| 02/25/2025 | $2.74 | $2.31 (-15.69%) | $2.74 | $2.26 | 664.12 K | $187.10 M |
| 02/24/2025 | $3.00 | $2.60 (-13.33%) | $3.33 | $2.45 | 1.31 M | $210.58 M |
| 02/21/2025 | $3.17 | $2.67 (-15.77%) | $3.24 | $2.36 | 818.15 K | $216.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
