Critical Metals Corp (CRML)
9.97
+0.71
(+7.67%)
USD |
NASDAQ |
May 03, 16:00
9.53
-0.44
(-4.41%)
After-Hours: 20:00
Critical Metals Price: 9.97 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 9.26 | 10.78 | 8.568 | 9.97 | 21738.00 |
| May 02, 2024 | 8.77 | 9.845 | 8.00 | 9.26 | 36528.00 |
| May 01, 2024 | 10.55 | 10.55 | 7.81 | 7.81 | 27003.00 |
| Apr 30, 2024 | 11.31 | 11.43 | 10.50 | 10.50 | 10544.00 |
| Apr 29, 2024 | 12.01 | 12.01 | 11.20 | 11.69 | 13702.00 |
| Apr 26, 2024 | 10.70 | 12.00 | 10.49 | 11.99 | 11641.00 |
| Apr 25, 2024 | 11.18 | 11.19 | 10.29 | 11.19 | 17959.00 |
| Apr 24, 2024 | 10.10 | 11.00 | 10.10 | 10.49 | 7652.00 |
| Apr 23, 2024 | 9.10 | 10.75 | 9.10 | 10.19 | 24850.00 |
| Apr 22, 2024 | 7.90 | 12.00 | 7.90 | 9.02 | 30603.00 |
| Apr 19, 2024 | 8.14 | 10.80 | 8.00 | 8.10 | 36565.00 |
| Apr 18, 2024 | 8.25 | 9.80 | 7.880 | 8.40 | 15571.00 |
| Apr 17, 2024 | 8.88 | 9.41 | 7.50 | 7.50 | 3686.00 |
| Apr 16, 2024 | 9.62 | 9.98 | 9.05 | 9.10 | 7351.00 |
| Apr 15, 2024 | 11.10 | 11.64 | 10.00 | 10.00 | 49637.00 |
| Apr 12, 2024 | 11.33 | 11.45 | 10.89 | 11.09 | 7327.00 |
| Apr 11, 2024 | 11.21 | 11.98 | 10.96 | 11.85 | 9277.00 |
| Apr 10, 2024 | 12.01 | 12.98 | 11.23 | 11.72 | 16212.00 |
| Apr 09, 2024 | 11.84 | 12.25 | 11.50 | 12.06 | 16120.00 |
| Apr 08, 2024 | 11.89 | 11.96 | 11.37 | 11.96 | 7072.00 |
| Apr 05, 2024 | 12.17 | 12.20 | 11.40 | 11.41 | 47880.00 |
| Apr 04, 2024 | 12.00 | 12.89 | 11.57 | 12.83 | 36527.00 |
| Apr 03, 2024 | 12.87 | 12.91 | 11.55 | 12.30 | 43425.00 |
| Apr 02, 2024 | 11.50 | 14.00 | 11.21 | 14.00 | 13230.00 |
| Apr 01, 2024 | 10.77 | 13.34 | 10.77 | 11.90 | 43311.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.37
Minimum
Mar 13 2024
15.50
Maximum
Feb 28 2024
10.71
Average
11.09
Median
Apr 12 2024
Price Benchmarks
| US Goldmining Inc | 5.87 |
| Firma Holdings Corp | 0.0006 |
| American Battery Materials Inc | 0.455 |
| Range Impact Inc | 0.3453 |
| Snow Lake Resources Ltd | 0.91 |
Price Related Metrics
| Earnings Yield | -0.67% |
| Market Cap | 813.95M |