NASDAQ:CRML | Historical Stock Price | Critical Metals Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-02-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.31$2.48$4.67$8.83$16.67$31.472022-02-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$11.01$11.01163,300——
2023-12-28$11.00$11.0026,400——
2023-12-27$10.96$10.960——
2023-12-26$10.96$10.9610,100——
2023-12-22$10.93$10.932,100——
2023-12-21$10.91$10.910——
2023-12-20$10.91$10.910——
2023-12-19$10.91$10.910——
2023-12-18$10.91$10.91200——
2023-12-15$10.96$10.96700——
2023-12-14$10.97$10.97500——
2023-12-13$10.95$10.950——
2023-12-12$10.95$10.950——
2023-12-11$10.95$10.950——
2023-12-08$10.95$10.956,500——
2023-12-07$10.97$10.970——
2023-12-06$10.97$10.973,300——
2023-12-05$10.99$10.99200——
2023-12-04$10.95$10.950——
2023-12-01$10.95$10.950——
2023-11-30$10.95$10.950——
2023-11-29$10.95$10.950——
2023-11-28$10.95$10.950——
2023-11-27$10.95$10.951,000——
2023-11-24$10.94$10.940——
2023-11-22$10.94$10.94300——
2023-11-21$10.94$10.94111,900——
2023-11-20$10.95$10.950——
2023-11-17$10.95$10.951,700——
2023-11-16$10.95$10.95259,700——
2023-11-15$10.93$10.935,700——
2023-11-14$10.92$10.923,500——
2023-11-13$10.91$10.912,500——
2023-11-10$10.92$10.920——
2023-11-09$10.92$10.92100,000——
2023-11-08$10.89$10.890——
2023-11-07$10.89$10.893,600——
2023-11-06$10.90$10.902,500——
2023-11-03$10.90$10.9011,700——
2023-11-02$10.90$10.9017,100——
2023-11-01$10.89$10.897,600——
2023-10-31$10.89$10.89200,000——
2023-10-30$10.87$10.870——
2023-10-27$10.87$10.870——
2023-10-26$10.87$10.870——
2023-10-25$10.87$10.870——
2023-10-24$10.87$10.87600——
2023-10-23$10.87$10.870——
2023-10-20$10.87$10.870——
2023-10-19$10.87$10.87200——
2023-10-18$10.86$10.860——
2023-10-17$10.86$10.860——
2023-10-16$10.86$10.860——
2023-10-13$10.86$10.860——
2023-10-12$10.86$10.860——
2023-10-11$10.86$10.860——
2023-10-10$10.86$10.860——
2023-10-09$10.86$10.860——
2023-10-06$10.86$10.866,200——
2023-10-05$10.84$10.840——
2023-10-04$10.84$10.840——
2023-10-03$10.84$10.840——
2023-10-02$10.84$10.840——
2023-09-29$10.84$10.840——
2023-09-28$10.84$10.840——
2023-09-27$10.84$10.840——
2023-09-26$10.84$10.840——
2023-09-25$10.84$10.840——
2023-09-22$10.84$10.840——
2023-09-21$10.84$10.8410,200——
2023-09-20$10.89$10.89100——
2023-09-19$10.89$10.89100——
2023-09-18$10.89$10.890——
2023-09-15$10.89$10.89800——
2023-09-14$10.90$10.905,200——
2023-09-13$10.84$10.840——
2023-09-12$10.84$10.840——
2023-09-11$10.84$10.840——
2023-09-08$10.84$10.84400——
2023-09-07$10.83$10.830——
2023-09-06$10.83$10.832,000——
2023-09-05$10.82$10.820——
2023-09-01$10.82$10.820——
2023-08-31$10.82$10.820——
2023-08-30$10.82$10.820——
2023-08-29$10.82$10.820——
2023-08-28$10.82$10.82200——
2023-08-25$10.83$10.831,500——
2023-08-24$10.79$10.790——
2023-08-23$10.79$10.796,900——
2023-08-22$10.77$10.77100——
2023-08-21$10.78$10.785,300——
2023-08-18$10.78$10.78700——
2023-08-17$10.78$10.781,400——
2023-08-16$10.80$10.804,000——
2023-08-15$10.77$10.7724,100——
2023-08-14$10.77$10.776,900——
2023-08-11$10.77$10.7713,000——
2023-08-10$10.77$10.77900——
2023-08-09$10.77$10.771,400——
2023-08-08$10.77$10.77100——
2023-08-07$10.80$10.805,400——
2023-08-04$10.76$10.764,000——
2023-08-03$10.82$10.82300——
2023-08-02$10.80$10.800——
2023-08-01$10.80$10.801,300——
2023-07-31$10.80$10.8023,600——
2023-07-28$10.80$10.8012,200——
2023-07-27$10.80$10.80200——
2023-07-26$10.81$10.8122,900——
2023-07-25$10.83$10.830——
2023-07-24$10.83$10.831,500——
2023-07-21$10.86$10.8619,600——
2023-07-20$10.79$10.7929,000——
2023-07-19$10.79$10.7936,500——
2023-07-18$10.79$10.7984,400——
2023-07-17$10.74$10.740——
2023-07-14$10.74$10.745,200——
2023-07-13$10.73$10.73100——
2023-07-12$10.72$10.724,700——
2023-07-11$10.72$10.72200——
2023-07-10$10.72$10.72200——
2023-07-07$10.72$10.72200——
2023-07-06$10.69$10.690——
2023-07-05$10.69$10.691,800——
2023-07-03$10.69$10.690——
2023-06-30$10.69$10.6978,800——
2023-06-29$10.68$10.6811,500——
2023-06-28$10.69$10.6910,400——
2023-06-27$10.68$10.68100——
2023-06-26$10.68$10.680——
2023-06-23$10.68$10.68100——
2023-06-22$10.67$10.67200——
2023-06-21$10.67$10.67100——
2023-06-20$10.67$10.67100——
2023-06-16$10.67$10.670——
2023-06-15$10.67$10.670——
2023-06-14$10.67$10.670——
2023-06-13$10.67$10.67100——
2023-06-12$10.67$10.670——
2023-06-09$10.67$10.675,400——
2023-06-08$10.66$10.660——
2023-06-07$10.66$10.660——
2023-06-06$10.66$10.662,200——
2023-06-05$10.65$10.650——
2023-06-02$10.65$10.650——
2023-06-01$10.65$10.65400——
2023-05-31$10.61$10.6137,900——
2023-05-30$10.62$10.62100——
2023-05-26$10.67$10.670——
2023-05-25$10.67$10.670——
2023-05-24$10.67$10.670——
2023-05-23$10.67$10.670——
2023-05-22$10.67$10.67400——
2023-05-19$10.67$10.671,100——
2023-05-18$10.60$10.600——
2023-05-17$10.60$10.6017,300——
2023-05-16$10.56$10.56100——
2023-05-15$10.58$10.580——
2023-05-12$10.58$10.58400——
2023-05-11$10.56$10.56900——
2023-05-10$10.55$10.553,400——
2023-05-09$10.51$10.510——
2023-05-08$10.51$10.510——
2023-05-05$10.51$10.510——
2023-05-04$10.51$10.510——
2023-05-03$10.51$10.510——
2023-05-02$10.51$10.513,000——
2023-05-01$10.49$10.49100——
2023-04-28$10.50$10.500——
2023-04-27$10.50$10.50200——
2023-04-26$10.49$10.490——
2023-04-25$10.49$10.492,800——
2023-04-24$10.49$10.490——
2023-04-21$10.49$10.4947,500——
2023-04-20$10.49$10.49111,800——
2023-04-19$10.49$10.49300——
2023-04-18$10.49$10.490——
2023-04-17$10.49$10.49300——
2023-04-14$10.49$10.49100——
2023-04-13$10.49$10.492,900——
2023-04-12$10.49$10.490——
2023-04-11$10.49$10.491,900——
2023-04-10$10.49$10.490——
2023-04-06$10.49$10.493,000——
2023-04-05$10.48$10.48100——
2023-04-04$10.45$10.453,000——
2023-04-03$10.49$10.493,400——
2023-03-31$10.47$10.47600——
2023-03-30$10.45$10.450——
2023-03-29$10.45$10.451,500——
2023-03-28$10.45$10.451,500——
2023-03-27$10.43$10.4312,100——
2023-03-24$10.41$10.410——
2023-03-23$10.41$10.412,000——
2023-03-22$10.39$10.39100——
2023-03-21$10.39$10.390——
2023-03-20$10.39$10.390——
2023-03-17$10.39$10.39300——
2023-03-16$10.38$10.380——
2023-03-15$10.38$10.380——
2023-03-14$10.38$10.38300——
2023-03-13$10.38$10.380——
2023-03-10$10.38$10.380——
2023-03-09$10.38$10.380——
2023-03-08$10.38$10.380——
2023-03-07$10.38$10.38100——
2023-03-06$10.38$10.38100——
2023-03-03$10.41$10.410——
2023-03-02$10.41$10.4118,400——
2023-03-01$10.38$10.380——
2023-02-28$10.38$10.380——
2023-02-27$10.38$10.38400——
2023-02-24$10.37$10.371,000——
2023-02-23$10.38$10.38100——
2023-02-22$10.37$10.371,400——
2023-02-21$10.36$10.361,500——
2023-02-17$10.35$10.35200——
2023-02-16$10.39$10.390——
2023-02-15$10.39$10.390——
2023-02-14$10.39$10.390——
2023-02-13$10.39$10.391,900——
2023-02-10$10.35$10.351,400——
2023-02-09$10.39$10.390——
2023-02-08$10.39$10.3910,600——
2023-02-07$10.37$10.370——
2023-02-06$10.37$10.370——
2023-02-03$10.37$10.370——
2023-02-02$10.37$10.371,200——
2023-02-01$10.34$10.3445,700——
2023-01-31$10.38$10.386,000——
2023-01-30$10.36$10.3623,500——
2023-01-27$10.36$10.36192,700——
2023-01-26$10.35$10.3560,700——
2023-01-25$10.33$10.3331,300——
2023-01-24$10.33$10.330——
2023-01-23$10.33$10.3314,000——
2023-01-20$10.32$10.3217,200——
2023-01-19$10.30$10.30160,200——
2023-01-18$10.30$10.300——
2023-01-17$10.30$10.300——
2023-01-13$10.30$10.302,900——
2023-01-12$10.30$10.302,600——
2023-01-11$10.29$10.29300——
2023-01-10$10.30$10.301,400——
2023-01-09$10.29$10.292,400——
2023-01-06$10.29$10.2912,900——
2023-01-05$10.28$10.28300——
2023-01-04$10.25$10.250——
2023-01-03$10.25$10.2517,000——