XNAS
Datos históricos de Critical Metals Corp.
Critical Metals Corp. · CRML
$6.88
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:27 UTC
- Variación en el periodo
- −54.21%
- Máximo
- US$32.15
- 14 de octubre de 2025
- Mínimo
- US$5.12
- 29 de julio de 2026
- Volumen medio diario
- 12.23 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.89 | 6.94 | 6.61 | 6.86 | +0.44% | 3.84 M |
| 8 oct 2026 | 6.97 | 7.01 | 6.70 | 6.83 | −3.26% | 4.67 M |
| 7 oct 2026 | 7.21 | 7.24 | 7.06 | 7.06 | −4.08% | 3.51 M |
| 6 oct 2026 | 7.46 | 7.60 | 7.36 | 7.36 | −2.00% | 4.9 M |
| 5 oct 2026 | 7.62 | 7.63 | 7.15 | 7.51 | +6.83% | 11.74 M |
| 2 oct 2026 | 7.29 | 7.32 | 7.00 | 7.03 | −2.36% | 4.91 M |
| 1 oct 2026 | 7.26 | 7.35 | 7.06 | 7.20 | −0.83% | 4.71 M |
| 30 sep 2026 | 7.43 | 7.70 | 7.25 | 7.26 | −1.63% | 4.22 M |
| 29 sep 2026 | 7.73 | 7.80 | 7.34 | 7.38 | −3.53% | 4.46 M |
| 28 sep 2026 | 7.64 | 7.85 | 7.50 | 7.65 | −2.30% | 4.43 M |
| 25 sep 2026 | 8.01 | 8.23 | 7.75 | 7.83 | −4.16% | 7.92 M |
| 24 sep 2026 | 7.86 | 8.49 | 7.68 | 8.17 | +5.83% | 14.4 M |
| 23 sep 2026 | 8.39 | 8.45 | 7.61 | 7.72 | −9.60% | 13.88 M |
| 22 sep 2026 | 9.11 | 9.23 | 8.49 | 8.54 | −8.47% | 21.55 M |
| 21 sep 2026 | 8.70 | 9.64 | 8.57 | 9.33 | +38.63% | 58.35 M |
| 18 sep 2026 | 7.00 | 7.00 | 6.57 | 6.73 | −2.04% | 10.14 M |
| 17 sep 2026 | 6.81 | 7.08 | 6.67 | 6.87 | +6.02% | 6.04 M |
| 16 sep 2026 | 6.87 | 6.95 | 6.40 | 6.48 | +2.05% | 8.47 M |
| 15 sep 2026 | 6.40 | 6.50 | 6.30 | 6.35 | −1.70% | 3.92 M |
| 14 sep 2026 | 6.20 | 6.68 | 6.06 | 6.46 | +0.47% | 5.59 M |
| 11 sep 2026 | 6.67 | 6.83 | 6.40 | 6.43 | −4.32% | 5.45 M |
| 10 sep 2026 | 6.81 | 7.03 | 6.71 | 6.72 | −4.95% | 4.39 M |
| 9 sep 2026 | 7.21 | 7.50 | 6.91 | 7.07 | −3.42% | 4.96 M |
| 8 sep 2026 | 7.31 | 7.46 | 7.20 | 7.32 | +0.55% | 4.98 M |
| 4 sep 2026 | 7.82 | 7.82 | 7.24 | 7.28 | −1.09% | 6.18 M |
| 3 sep 2026 | 7.45 | 7.65 | 7.30 | 7.36 | +0.82% | 5.06 M |
| 2 sep 2026 | 7.00 | 7.40 | 6.90 | 7.30 | +5.49% | 5.84 M |
| 1 sep 2026 | 6.87 | 7.36 | 6.63 | 6.92 | −4.02% | 6.79 M |
| 31 ago 2026 | 7.12 | 7.27 | 6.97 | 7.21 | +1.26% | 3.94 M |
| 28 ago 2026 | 7.99 | 8.30 | 7.02 | 7.12 | −11.44% | 8.97 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.