Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRML Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 7.11 | -0.45 | -5.95% | 7.35 | 7.4831 | 7.11 | 67,356 |
| Jan 23 2025 | 7.56 | 0.00 | 0.00% | 7.56 | 7.56 | 7.56 | 0 |
| Jan 22 2025 | 7.56 | -0.39 | -4.91% | 8.22 | 8.40 | 7.52 | 150,319 |
| Jan 21 2025 | 7.95 | -0.55 | -6.47% | 9.125 | 9.125 | 6.50 | 416,241 |
| Jan 17 2025 | 8.50 | 0.92 | 12.14% | 7.70 | 8.625 | 7.70 | 103,662 |
| Jan 16 2025 | 7.58 | -0.27 | -3.44% | 8.41 | 8.41 | 7.29 | 90,340 |
| Jan 15 2025 | 7.85 | -0.43 | -5.19% | 8.99 | 8.99 | 7.83 | 90,353 |
| Jan 14 2025 | 8.28 | 0.03 | 0.36% | 9.12 | 9.325 | 8.11 | 211,356 |
| Jan 13 2025 | 8.25 | 0.48 | 6.18% | 8.75 | 9.89 | 7.85 | 281,952 |
| Jan 10 2025 | 7.77 | 1.07 | 15.97% | 7.21 | 8.75 | 7.15 | 195,232 |
| Jan 08 2025 | 6.70 | 0.00 | 0.00% | 6.99 | 7.2799 | 6.70 | 72,850 |
| Jan 07 2025 | 6.70 | 0.09 | 1.36% | 6.84 | 6.97 | 6.65 | 32,003 |
| Jan 06 2025 | 6.61 | -0.17 | -2.51% | 6.96 | 6.9683 | 6.61 | 30,803 |
| Jan 03 2025 | 6.78 | 0.23 | 3.51% | 6.99 | 6.99 | 6.72 | 18,592 |
| Jan 02 2025 | 6.55 | -0.24 | -3.53% | 6.88 | 7.02 | 6.5101 | 51,892 |
| Dec 31 2024 | 6.79 | -0.03 | -0.44% | 6.87 | 7.00 | 6.73 | 10,246 |
| Dec 30 2024 | 6.82 | 0.25 | 3.81% | 6.76 | 6.99 | 6.73 | 22,073 |
| Dec 27 2024 | 6.57 | -0.27 | -3.95% | 7.04 | 7.04 | 6.50 | 16,979 |
| Dec 26 2024 | 6.84 | 0.04 | 0.59% | 7.18 | 7.18 | 6.75 | 13,283 |
| Dec 24 2024 | 6.80 | -0.28 | -3.95% | 7.17 | 7.17 | 6.60 | 15,608 |
| Dec 23 2024 | 7.08 | 0.46 | 6.95% | 6.57 | 7.15 | 6.49 | 46,283 |
| Dec 20 2024 | 6.62 | 0.46 | 7.47% | 6.14 | 6.68 | 5.90 | 142,099 |
| Dec 19 2024 | 6.16 | -0.30 | -4.64% | 6.53 | 6.59 | 6.16 | 12,873 |
| Dec 18 2024 | 6.46 | -0.23 | -3.44% | 6.70 | 6.775 | 6.46 | 20,167 |
| Dec 17 2024 | 6.69 | 0.23 | 3.56% | 6.49 | 6.8636 | 6.49 | 9,026 |
| Dec 16 2024 | 6.46 | 0.11 | 1.73% | 6.49 | 6.50 | 6.25 | 15,752 |
| Dec 13 2024 | 6.35 | -0.56 | -8.10% | 6.80 | 6.96 | 6.27 | 18,642 |
| Dec 12 2024 | 6.91 | -0.48 | -6.50% | 7.30 | 7.60 | 6.85 | 16,304 |
| Dec 11 2024 | 7.39 | -0.29 | -3.78% | 7.79 | 7.79 | 7.0184 | 29,071 |
| Dec 10 2024 | 7.68 | -0.15 | -1.92% | 7.92 | 8.00 | 7.1818 | 27,175 |
| Dec 09 2024 | 7.83 | 0.35 | 4.68% | 8.04 | 8.18 | 7.50 | 16,834 |
| Dec 06 2024 | 7.48 | -0.09 | -1.19% | 7.19 | 7.81 | 7.00 | 23,167 |
| Dec 05 2024 | 7.57 | -0.53 | -6.54% | 8.10 | 8.22 | 7.20 | 26,626 |
| Dec 04 2024 | 8.10 | 0.38 | 4.92% | 8.60 | 9.4752 | 7.92 | 59,173 |
| Dec 03 2024 | 7.72 | 1.09 | 16.44% | 6.53 | 8.28 | 6.53 | 55,864 |
| Dec 02 2024 | 6.63 | -0.18 | -2.64% | 6.90 | 6.90 | 6.02 | 31,774 |
| Nov 29 2024 | 6.81 | 0.10 | 1.49% | 6.79 | 6.8927 | 6.25 | 13,898 |
| Nov 27 2024 | 6.71 | 0.25 | 3.87% | 6.59 | 6.93 | 6.555 | 9,939 |
| Nov 26 2024 | 6.46 | -0.01 | -0.15% | 6.55 | 6.9537 | 6.25 | 11,270 |
| Nov 25 2024 | 6.47 | 0.27 | 4.35% | 6.50 | 6.8601 | 6.3347 | 15,348 |
| Nov 22 2024 | 6.20 | 0.34 | 5.80% | 5.82 | 6.20 | 5.61 | 7,438 |
| Nov 21 2024 | 5.86 | 0.13 | 2.27% | 5.57 | 5.86 | 5.50 | 7,864 |
| Nov 20 2024 | 5.73 | -0.31 | -5.13% | 5.94 | 6.1633 | 5.54 | 8,994 |
| Nov 19 2024 | 6.04 | 0.13 | 2.20% | 5.76 | 6.04 | 5.70 | 12,447 |
| Nov 18 2024 | 5.91 | 0.01 | 0.17% | 5.91 | 5.9797 | 5.6118 | 20,323 |
| Nov 15 2024 | 5.90 | -0.13 | -2.16% | 6.19 | 6.20 | 5.74 | 14,321 |
| Nov 14 2024 | 6.03 | -0.24 | -3.83% | 6.31 | 6.46 | 5.75 | 14,474 |
| Nov 13 2024 | 6.27 | -0.20 | -3.09% | 6.57 | 6.57 | 6.27 | 12,291 |
| Nov 12 2024 | 6.47 | -0.52 | -7.44% | 6.99 | 7.00 | 6.47 | 14,558 |
| Nov 11 2024 | 6.99 | 0.03 | 0.43% | 7.00 | 7.00 | 6.82 | 12,906 |
| Nov 08 2024 | 6.96 | 0.14 | 2.05% | 6.94 | 7.00 | 6.76 | 11,918 |
| Nov 07 2024 | 6.82 | -0.16 | -2.29% | 6.96 | 7.22 | 6.78 | 14,665 |
| Nov 06 2024 | 6.98 | 0.52 | 8.05% | 6.82 | 7.065 | 6.2501 | 30,173 |
| Nov 05 2024 | 6.46 | 0.21 | 3.36% | 6.29 | 6.49 | 6.24 | 6,678 |
| Nov 04 2024 | 6.25 | -0.05 | -0.79% | 6.43 | 6.43 | 6.20 | 6,877 |
| Nov 01 2024 | 6.30 | 0.12 | 1.94% | 6.13 | 6.32 | 6.07 | 5,975 |
| Oct 31 2024 | 6.18 | -0.29 | -4.48% | 6.47 | 6.47 | 5.95 | 12,657 |
| Oct 30 2024 | 6.47 | 0.17 | 2.70% | 6.45 | 6.80 | 6.45 | 14,429 |
| Oct 29 2024 | 6.30 | 0.07 | 1.12% | 6.43 | 6.65 | 6.2387 | 7,407 |
| Oct 28 2024 | 6.23 | -0.03 | -0.48% | 6.26 | 6.42 | 6.11 | 18,186 |
