XNAS
Datos históricos de Critical Metals Corp.
Critical Metals Corp. · CRMLW
$2.10
▼ -0.08 (-3.67%)
Última operación · 10/10/2026, 17:43:22 UTC
- Variación en el periodo
- −69.68%
- Máximo
- US$20.84
- 14 de octubre de 2025
- Mínimo
- US$1.48
- 29 de julio de 2026
- Volumen medio diario
- 0.1 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 | 2.32 | 2.33 | 2.06 | 2.18 | −3.11% | 6,579 |
| 8 oct 2026 | 2.36 | 2.41 | 2.07 | 2.25 | −6.25% | 10,085 |
| 7 oct 2026 | 2.49 | 2.49 | 2.40 | 2.40 | −0.82% | 9,554.857 |
| 6 oct 2026 | 2.42 | 2.42 | 2.29 | 2.42 | +3.86% | 25,974 |
| 5 oct 2026 | 2.42 | 2.53 | 2.29 | 2.33 | +0.65% | 10,397 |
| 2 oct 2026 | 2.40 | 2.57 | 2.32 | 2.32 | −9.57% | 16,824 |
| 1 oct 2026 | 2.40 | 2.56 | 2.26 | 2.56 | −0.39% | 9,534 |
| 30 sep 2026 | 2.60 | 2.70 | 2.45 | 2.57 | +0.58% | 8,658.418 |
| 29 sep 2026 | 2.60 | 2.70 | 2.45 | 2.56 | −8.09% | 15,275.655 |
| 28 sep 2026 | 2.81 | 2.87 | 2.65 | 2.78 | −4.63% | 18,060 |
| 25 sep 2026 | 3.00 | 3.07 | 2.80 | 2.92 | −5.05% | 33,467 |
| 24 sep 2026 | 2.80 | 3.25 | 2.80 | 3.07 | +6.78% | 26,737 |
| 23 sep 2026 | 3.33 | 3.33 | 2.81 | 2.88 | −14.05% | 22,904.814 |
| 22 sep 2026 | 3.29 | 3.60 | 3.24 | 3.35 | −6.56% | 20,961 |
| 21 sep 2026 | 3.50 | 3.75 | 3.30 | 3.58 | +64.98% | 160,333.814 |
| 18 sep 2026 | 2.41 | 2.42 | 2.07 | 2.17 | −12.85% | 21,620 |
| 17 sep 2026 | 2.42 | 2.49 | 2.31 | 2.49 | +6.87% | 15,075 |
| 16 sep 2026 | 2.33 | 2.35 | 2.20 | 2.33 | +13.11% | 11,076 |
| 15 sep 2026 | 2.10 | 2.14 | 2.04 | 2.06 | −6.36% | 9,557 |
| 14 sep 2026 | 2.19 | 2.21 | 2.08 | 2.20 | −0.45% | 13,934 |
| 11 sep 2026 | 2.33 | 2.33 | 2.19 | 2.21 | −4.33% | 2,267 |
| 10 sep 2026 | 2.41 | 2.41 | 2.31 | 2.31 | −5.33% | 4,846 |
| 9 sep 2026 | 2.49 | 2.49 | 2.30 | 2.44 | −2.01% | 10,804 |
| 8 sep 2026 | 2.42 | 2.60 | 2.42 | 2.49 | −4.23% | 9,138 |
| 4 sep 2026 | 2.56 | 2.65 | 2.55 | 2.60 | 0.00% | 8,364 |
| 3 sep 2026 | 2.62 | 2.70 | 2.55 | 2.60 | +0.19% | 19,264 |
| 2 sep 2026 | 2.58 | 2.60 | 2.50 | 2.60 | +3.80% | 15,355 |
| 1 sep 2026 | 2.60 | 2.73 | 2.46 | 2.50 | −6.72% | 31,666 |
| 31 ago 2026 | 2.72 | 2.73 | 2.68 | 2.68 | −1.47% | 10,856 |
| 28 ago 2026 | 3.25 | 3.47 | 2.64 | 2.72 | −12.82% | 38,687 |
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.