Comparing Back to the side-by-side chart ↗
Critical Metals Corp. Ordinary Shares (CRML) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.82 | 7.30 | 6.72 | 6.97 | +0.29% | 6,322,900 |
| 2026-10-15 | 6.01 | 6.96 | 5.90 | 6.95 | +11.02% | 10,900,700 |
| 2026-10-14 | 6.79 | 6.81 | 6.16 | 6.26 | -4.28% | 8,024,000 |
| 2026-10-13 | 6.71 | 6.82 | 6.48 | 6.54 | -4.11% | 3,644,900 |
| 2026-10-12 | 6.77 | 6.92 | 6.56 | 6.82 | -0.58% | 2,669,000 |
| 2026-10-09 | 6.88 | 6.94 | 6.61 | 6.86 | +0.44% | 3,837,900 |
| 2026-10-08 | 6.97 | 7.01 | 6.70 | 6.83 | -3.26% | 4,672,200 |
| 2026-10-07 | 7.21 | 7.24 | 7.06 | 7.06 | -4.08% | 3,511,300 |
| 2026-10-06 | 7.46 | 7.60 | 7.36 | 7.36 | -2.00% | 4,904,500 |
| 2026-10-05 | 7.62 | 7.63 | 7.15 | 7.51 | +6.83% | 11,744,000 |
| 2026-10-02 | 7.29 | 7.32 | 7.00 | 7.03 | -2.36% | 4,909,300 |
| 2026-10-01 | 7.26 | 7.34 | 7.05 | 7.20 | -0.83% | 4,710,800 |
| 2026-09-30 | 7.43 | 7.70 | 7.25 | 7.26 | -1.63% | 4,220,000 |
| 2026-09-29 | 7.73 | 7.79 | 7.34 | 7.38 | -3.53% | 4,460,000 |
| 2026-09-28 | 7.64 | 7.84 | 7.50 | 7.65 | -2.30% | 4,434,800 |
| 2026-09-25 | 8.01 | 8.23 | 7.75 | 7.83 | -4.16% | 7,917,900 |
| 2026-09-24 | 7.86 | 8.49 | 7.67 | 8.17 | +5.83% | 14,395,900 |
| 2026-09-23 | 8.39 | 8.45 | 7.61 | 7.72 | -9.60% | 13,875,700 |
| 2026-09-22 | 9.11 | 9.23 | 8.49 | 8.54 | -8.47% | 21,553,100 |
| 2026-09-21 | 8.70 | 9.64 | 8.57 | 9.33 | +38.63% | 58,351,500 |
| 2026-09-18 | 7.00 | 7.00 | 6.57 | 6.73 | -2.04% | 10,142,400 |
| 2026-09-17 | 6.81 | 7.08 | 6.67 | 6.87 | +6.02% | 6,043,400 |
| 2026-09-16 | 6.87 | 6.96 | 6.40 | 6.48 | +2.05% | 8,473,100 |
| 2026-09-15 | 6.40 | 6.50 | 6.29 | 6.35 | -1.70% | 3,921,200 |
| 2026-09-14 | 6.20 | 6.68 | 6.06 | 6.46 | +0.47% | 5,580,000 |
| 2026-09-11 | 6.67 | 6.83 | 6.40 | 6.43 | -4.32% | 5,447,000 |
| 2026-09-10 | 6.81 | 7.03 | 6.71 | 6.72 | -4.95% | 4,385,200 |
| 2026-09-09 | 7.21 | 7.50 | 6.91 | 7.07 | -3.42% | 4,964,300 |
| 2026-09-08 | 7.31 | 7.46 | 7.20 | 7.32 | +0.55% | 4,981,200 |
| 2026-09-04 | 7.82 | 7.82 | 7.24 | 7.28 | -1.09% | 6,178,000 |
| 2026-09-03 | 7.45 | 7.65 | 7.30 | 7.36 | +0.82% | 5,061,900 |
| 2026-09-02 | 7.00 | 7.40 | 6.90 | 7.30 | +5.49% | 5,844,700 |
| 2026-09-01 | 6.87 | 7.36 | 6.63 | 6.92 | -4.02% | 6,789,700 |
| 2026-08-31 | 7.12 | 7.27 | 6.97 | 7.21 | +1.26% | 3,937,400 |
| 2026-08-28 | 7.99 | 8.30 | 7.02 | 7.12 | -11.44% | 8,972,800 |
| 2026-08-27 | 8.14 | 8.46 | 7.90 | 8.04 | +0.63% | 8,771,200 |
| 2026-08-26 | 7.99 | 8.56 | 7.84 | 7.99 | -1.36% | 15,287,800 |
| 2026-08-25 | 6.73 | 8.10 | 6.72 | 8.10 | +21.44% | 19,007,700 |
| 2026-08-24 | 6.95 | 7.07 | 6.50 | 6.67 | -6.19% | 9,341,400 |
| 2026-08-21 | 6.00 | 7.20 | 5.96 | 7.11 | +22.59% | 16,432,000 |
| 2026-08-20 | 6.07 | 6.22 | 5.68 | 5.80 | -6.00% | 6,665,000 |
| 2026-08-19 | 6.28 | 6.40 | 6.03 | 6.17 | +0.33% | 7,264,800 |
| 2026-08-18 | 6.22 | 6.55 | 6.06 | 6.15 | -6.39% | 4,818,000 |
| 2026-08-17 | 6.52 | 6.67 | 6.37 | 6.57 | -1.35% | 4,968,500 |
| 2026-08-14 | 6.69 | 7.15 | 6.60 | 6.66 | +1.22% | 6,360,600 |
| 2026-08-13 | 6.46 | 6.71 | 6.41 | 6.58 | -0.45% | 4,695,400 |
| 2026-08-12 | 6.90 | 6.94 | 6.56 | 6.61 | -2.36% | 3,644,300 |
| 2026-08-11 | 6.82 | 6.90 | 6.68 | 6.77 | -2.45% | 4,557,000 |
| 2026-08-10 | 7.38 | 7.38 | 6.88 | 6.94 | -4.28% | 6,376,900 |
| 2026-08-07 | 6.99 | 7.44 | 6.88 | 7.25 | +10.69% | 9,299,500 |
| 2026-08-06 | 6.37 | 6.85 | 6.24 | 6.55 | -1.95% | 4,525,300 |
| 2026-08-05 | 6.66 | 7.11 | 6.56 | 6.68 | -1.47% | 6,229,400 |
| 2026-08-04 | 6.75 | 6.92 | 6.42 | 6.78 | +6.27% | 9,303,500 |
| 2026-08-03 | 5.47 | 6.46 | 5.32 | 6.38 | +16.21% | 7,065,800 |
| 2026-07-31 | 5.71 | 5.82 | 5.38 | 5.49 | -1.26% | 5,122,300 |
| 2026-07-30 | 5.43 | 5.63 | 5.30 | 5.56 | +8.38% | 6,646,700 |
| 2026-07-29 | 5.65 | 5.65 | 5.12 | 5.13 | -9.36% | 5,148,000 |
| 2026-07-28 | 5.84 | 5.88 | 5.43 | 5.66 | -6.29% | 6,537,700 |
| 2026-07-27 | 5.98 | 6.21 | 5.81 | 6.04 | +3.96% | 4,991,900 |
| 2026-07-24 | 6.13 | 6.13 | 5.77 | 5.81 | -4.91% | 4,823,900 |
| 2026-07-23 | 6.31 | 6.48 | 6.02 | 6.11 | -6.29% | 5,993,700 |
| 2026-07-22 | 6.34 | 7.10 | 6.32 | 6.52 | +2.68% | 7,642,400 |
| 2026-07-21 | 6.44 | 6.64 | 6.25 | 6.35 | +2.25% | 7,517,800 |
| 2026-07-20 | 6.51 | 6.51 | 6.02 | 6.21 | -2.97% | 5,922,200 |
| 2026-07-17 | 6.60 | 6.68 | 6.30 | 6.40 | -4.62% | 5,732,500 |
| 2026-07-16 | 7.30 | 7.37 | 6.59 | 6.71 | -10.17% | 7,781,700 |
| 2026-07-15 | 7.96 | 8.00 | 7.42 | 7.47 | -5.80% | 3,985,200 |
| 2026-07-14 | 7.89 | 8.03 | 7.63 | 7.93 | +6.44% | 4,330,900 |
| 2026-07-13 | 7.78 | 7.78 | 7.30 | 7.45 | -6.29% | 5,323,900 |
| 2026-07-10 | 8.51 | 8.55 | 7.93 | 7.95 | -6.14% | 4,366,800 |
| 2026-07-09 | 8.45 | 8.67 | 8.35 | 8.47 | +0.24% | 7,565,800 |
| 2026-07-08 | 8.44 | 8.75 | 7.97 | 8.45 | -3.43% | 5,623,700 |
| 2026-07-07 | 9.07 | 9.12 | 8.41 | 8.75 | -5.51% | 7,692,900 |
| 2026-07-06 | 9.70 | 10.03 | 9.26 | 9.26 | -3.14% | 4,171,600 |
| 2026-07-02 | 9.87 | 10.35 | 9.50 | 9.56 | -2.94% | 3,770,000 |
| 2026-07-01 | 10.18 | 10.23 | 9.85 | 9.85 | -3.90% | 3,229,600 |
| 2026-06-30 | 10.36 | 10.40 | 10.06 | 10.25 | -0.19% | 3,784,800 |
| 2026-06-29 | 9.86 | 10.27 | 9.74 | 10.27 | +2.80% | 4,520,000 |
| 2026-06-26 | 9.14 | 10.03 | 8.97 | 9.99 | +7.88% | 7,322,700 |
| 2026-06-25 | 9.45 | 9.50 | 8.78 | 9.26 | -0.96% | 4,316,100 |
| 2026-06-24 | 9.55 | 10.00 | 9.19 | 9.35 | -3.71% | 4,557,100 |
| 2026-06-23 | 9.73 | 10.44 | 9.66 | 9.71 | -7.08% | 5,485,700 |
| 2026-06-22 | 10.36 | 10.60 | 9.96 | 10.45 | +2.96% | 5,801,900 |
| 2026-06-18 | 10.30 | 10.32 | 9.88 | 10.15 | +0.79% | 4,102,100 |
| 2026-06-17 | 9.70 | 10.53 | 9.66 | 10.07 | +5.33% | 5,987,100 |
| 2026-06-16 | 10.26 | 10.41 | 9.54 | 9.56 | -8.78% | 4,565,600 |
| 2026-06-15 | 10.33 | 10.64 | 10.21 | 10.48 | +5.86% | 4,613,900 |
| 2026-06-12 | 9.80 | 9.96 | 9.46 | 9.90 | +1.64% | 4,053,600 |
| 2026-06-11 | 9.12 | 9.91 | 9.07 | 9.74 | +6.22% | 3,876,500 |
| 2026-06-10 | 9.26 | 9.70 | 9.14 | 9.17 | -2.55% | 3,976,400 |
| 2026-06-09 | 10.11 | 10.19 | 9.00 | 9.41 | -6.92% | 6,333,800 |
| 2026-06-08 | 10.01 | 10.21 | 9.69 | 10.11 | +3.80% | 4,828,700 |
| 2026-06-05 | 10.60 | 10.63 | 9.50 | 9.74 | -11.21% | 9,248,700 |
| 2026-06-04 | 10.74 | 11.04 | 10.53 | 10.97 | -0.36% | 4,147,500 |
| 2026-06-03 | 11.72 | 12.04 | 10.89 | 11.01 | -8.33% | 10,327,600 |
| 2026-06-02 | 12.07 | 12.60 | 11.80 | 12.01 | -1.31% | 9,918,700 |
| 2026-06-01 | 11.02 | 12.40 | 10.66 | 12.17 | +8.66% | 13,826,700 |
| 2026-05-29 | 11.80 | 11.84 | 11.05 | 11.20 | -3.53% | 7,823,400 |
| 2026-05-28 | 11.38 | 12.11 | 11.16 | 11.61 | +0.26% | 10,439,100 |
| 2026-05-27 | 11.47 | 11.73 | 11.08 | 11.58 | -1.36% | 6,646,700 |
| 2026-05-26 | 11.22 | 12.00 | 10.93 | 11.74 | +6.92% | 11,949,300 |
| 2026-05-22 | 11.24 | 11.83 | 10.85 | 10.98 | -1.44% | 10,148,700 |
| 2026-05-21 | 11.36 | 11.54 | 10.90 | 11.14 | +3.63% | 11,999,900 |
| 2026-05-20 | 10.03 | 10.98 | 9.84 | 10.75 | +9.69% | 9,471,200 |
| 2026-05-19 | 10.14 | 10.26 | 9.71 | 9.80 | -6.76% | 7,324,700 |
| 2026-05-18 | 11.11 | 11.23 | 10.13 | 10.51 | -5.99% | 7,836,500 |
| 2026-05-15 | 11.14 | 11.84 | 10.94 | 11.18 | -3.62% | 7,981,300 |
| 2026-05-14 | 11.25 | 11.99 | 10.67 | 11.60 | +1.22% | 10,063,400 |
| 2026-05-13 | 11.66 | 12.10 | 11.32 | 11.46 | -3.13% | 9,015,500 |
| 2026-05-12 | 11.85 | 12.54 | 11.34 | 11.83 | -2.15% | 9,374,100 |
| 2026-05-11 | 12.00 | 12.95 | 11.44 | 12.09 | -3.51% | 12,557,600 |
| 2026-05-08 | 13.02 | 13.38 | 12.34 | 12.53 | -2.49% | 10,623,900 |
| 2026-05-07 | 13.97 | 13.98 | 12.54 | 12.85 | -7.75% | 14,402,300 |
| 2026-05-06 | 13.56 | 14.27 | 12.98 | 13.93 | +4.66% | 18,405,200 |
| 2026-05-05 | 13.38 | 14.08 | 12.98 | 13.31 | +3.10% | 19,720,600 |
| 2026-05-04 | 13.13 | 13.96 | 12.63 | 12.91 | +3.78% | 24,660,500 |
| 2026-05-01 | 12.52 | 12.84 | 11.90 | 12.44 | -2.28% | 13,878,500 |
| 2026-04-30 | 11.54 | 12.98 | 11.50 | 12.73 | +11.86% | 19,987,800 |
| 2026-04-29 | 12.14 | 12.28 | 11.05 | 11.38 | -4.05% | 16,841,600 |
| 2026-04-28 | 12.92 | 13.58 | 11.83 | 11.86 | -17.92% | 33,891,300 |
| 2026-04-27 | 12.43 | 14.51 | 11.56 | 14.45 | +25.54% | 46,383,900 |
| 2026-04-24 | 11.28 | 11.68 | 10.52 | 11.51 | +8.18% | 13,778,900 |
| 2026-04-23 | 11.39 | 11.63 | 10.38 | 10.64 | -10.29% | 12,436,000 |
| 2026-04-22 | 10.94 | 11.86 | 10.78 | 11.86 | +14.70% | 18,408,600 |
| 2026-04-21 | 11.54 | 11.55 | 10.34 | 10.34 | -13.40% | 25,024,700 |
| 2026-04-20 | 13.00 | 13.68 | 11.53 | 11.94 | -4.94% | 25,650,500 |
| 2026-04-17 | 11.31 | 13.75 | 11.15 | 12.56 | +35.49% | 73,669,800 |
| 2026-04-16 | 9.15 | 9.38 | 8.75 | 9.27 | +4.27% | 9,159,500 |
| 2026-04-15 | 8.89 | 9.35 | 8.69 | 8.89 | +1.14% | 9,057,100 |
| 2026-04-14 | 9.52 | 9.68 | 8.68 | 8.79 | -2.44% | 7,939,600 |
| 2026-04-13 | 8.51 | 9.12 | 8.31 | 9.01 | +1.58% | 6,181,800 |
| 2026-04-10 | 8.97 | 10.10 | 8.79 | 8.87 | +1.14% | 10,348,300 |
| 2026-04-09 | 8.44 | 9.15 | 8.35 | 8.77 | +1.86% | 7,793,300 |
| 2026-04-08 | 8.82 | 9.00 | 8.33 | 8.61 | +10.67% | 8,527,700 |
| 2026-04-07 | 8.02 | 8.07 | 7.52 | 7.78 | -3.95% | 7,142,500 |
| 2026-04-06 | 8.43 | 8.55 | 8.09 | 8.10 | -3.57% | 4,971,800 |
| 2026-04-02 | 7.74 | 8.78 | 7.63 | 8.40 | +1.08% | 7,692,300 |
| 2026-04-01 | 8.24 | 9.12 | 8.20 | 8.31 | +4.66% | 13,403,400 |
| 2026-03-31 | 6.87 | 8.06 | 6.86 | 7.94 | +19.04% | 9,466,500 |
| 2026-03-30 | 7.20 | 7.27 | 6.54 | 6.67 | -5.26% | 6,333,600 |
| 2026-03-27 | 7.33 | 7.36 | 7.03 | 7.04 | -5.25% | 4,448,900 |
| 2026-03-26 | 7.75 | 7.78 | 7.41 | 7.43 | -6.19% | 5,283,800 |
| 2026-03-25 | 8.27 | 8.53 | 7.83 | 7.92 | -0.88% | 4,971,900 |
| 2026-03-24 | 8.02 | 8.39 | 7.86 | 7.99 | -3.27% | 5,136,300 |
| 2026-03-23 | 7.91 | 8.41 | 7.62 | 8.26 | +6.99% | 9,044,700 |
| 2026-03-20 | 8.45 | 8.48 | 7.59 | 7.72 | -8.20% | 9,992,000 |
| 2026-03-19 | 8.35 | 8.51 | 8.00 | 8.41 | -3.56% | 6,038,200 |
| 2026-03-18 | 8.99 | 8.99 | 8.71 | 8.72 | -4.91% | 4,732,400 |
| 2026-03-17 | 9.03 | 9.34 | 8.95 | 9.17 | +0.44% | 4,492,800 |
| 2026-03-16 | 9.20 | 9.55 | 8.77 | 9.13 | +0.88% | 7,619,700 |
| 2026-03-13 | 9.40 | 9.68 | 8.90 | 9.05 | -2.90% | 5,549,000 |
| 2026-03-12 | 9.50 | 9.57 | 9.08 | 9.32 | -3.92% | 5,421,500 |
| 2026-03-11 | 9.94 | 10.23 | 9.31 | 9.70 | -3.87% | 8,291,300 |
| 2026-03-10 | 9.00 | 10.45 | 8.91 | 10.09 | +12.86% | 13,971,200 |
| 2026-03-09 | 8.51 | 9.00 | 8.27 | 8.94 | +1.59% | 7,377,800 |
| 2026-03-06 | 9.37 | 9.81 | 8.80 | 8.80 | -8.62% | 7,323,200 |
| 2026-03-05 | 9.96 | 10.25 | 9.28 | 9.63 | -3.89% | 7,124,700 |
| 2026-03-04 | 10.03 | 10.30 | 9.82 | 10.02 | +2.24% | 4,673,200 |
| 2026-03-03 | 10.13 | 10.26 | 9.31 | 9.80 | -9.43% | 7,736,500 |
| 2026-03-02 | 9.72 | 11.13 | 9.60 | 10.82 | +6.60% | 8,361,900 |
| 2026-02-27 | 10.55 | 10.64 | 9.77 | 10.15 | -6.71% | 6,081,800 |
| 2026-02-26 | 10.37 | 11.13 | 10.25 | 10.88 | +1.12% | 7,196,300 |
| 2026-02-25 | 10.93 | 11.27 | 10.57 | 10.76 | +0.28% | 8,611,700 |
| 2026-02-24 | 10.05 | 11.45 | 9.94 | 10.73 | +4.07% | 14,481,000 |
| 2026-02-23 | 9.03 | 10.35 | 8.74 | 10.31 | +13.80% | 11,553,400 |
| 2026-02-20 | 9.32 | 9.58 | 8.88 | 9.06 | -3.62% | 6,034,300 |
| 2026-02-19 | 9.16 | 9.51 | 8.75 | 9.40 | +1.08% | 5,269,500 |
| 2026-02-18 | 9.20 | 9.77 | 9.00 | 9.30 | -0.32% | 6,239,500 |
| 2026-02-17 | 9.13 | 9.50 | 8.62 | 9.33 | +0.97% | 7,544,700 |
| 2026-02-13 | 9.96 | 10.10 | 9.18 | 9.24 | -6.00% | 8,889,200 |
| 2026-02-12 | 10.50 | 10.61 | 9.65 | 9.83 | -8.39% | 9,034,800 |
| 2026-02-11 | 11.43 | 11.62 | 10.41 | 10.73 | -2.45% | 8,311,000 |
| 2026-02-10 | 12.08 | 12.38 | 10.97 | 11.00 | -8.10% | 9,246,700 |
| 2026-02-09 | 10.80 | 12.18 | 10.20 | 11.97 | +8.57% | 13,857,800 |
| 2026-02-06 | 11.20 | 11.27 | 10.39 | 11.03 | +3.42% | 16,637,400 |
| 2026-02-05 | 12.52 | 12.78 | 10.54 | 10.66 | -18.19% | 19,599,000 |
| 2026-02-04 | 14.78 | 14.85 | 12.62 | 13.03 | -13.94% | 18,525,000 |
| 2026-02-03 | 13.45 | 15.40 | 13.30 | 15.14 | +20.25% | 24,641,700 |
| 2026-02-02 | 13.85 | 14.92 | 12.47 | 12.59 | -4.40% | 22,235,900 |
| 2026-01-30 | 14.05 | 15.10 | 13.06 | 13.17 | -6.00% | 17,505,700 |
| 2026-01-29 | 15.74 | 15.85 | 13.91 | 14.01 | -17.88% | 27,235,500 |
| 2026-01-28 | 17.96 | 18.11 | 17.00 | 17.06 | -6.62% | 17,423,100 |
| 2026-01-27 | 17.66 | 18.85 | 16.20 | 18.27 | -0.16% | 28,008,400 |
| 2026-01-26 | 21.81 | 21.86 | 17.60 | 18.30 | -11.25% | 34,802,900 |
| 2026-01-23 | 18.55 | 20.74 | 16.89 | 20.62 | +11.70% | 43,971,800 |
| 2026-01-22 | 15.74 | 20.00 | 15.25 | 18.46 | +20.89% | 48,380,100 |
| 2026-01-21 | 17.44 | 18.60 | 14.53 | 15.27 | -11.07% | 41,966,200 |
| 2026-01-20 | 18.90 | 19.15 | 16.20 | 17.17 | -2.72% | 33,626,900 |
| 2026-01-16 | 17.28 | 18.13 | 15.69 | 17.65 | +2.32% | 20,273,800 |
| 2026-01-15 | 16.98 | 18.01 | 16.41 | 17.25 | -3.77% | 29,106,700 |
| 2026-01-14 | 13.74 | 19.05 | 13.27 | 17.93 | +32.58% | 59,987,900 |
| 2026-01-13 | 14.35 | 14.69 | 13.27 | 13.52 | -8.40% | 18,273,200 |
| 2026-01-12 | 16.36 | 16.44 | 13.74 | 14.76 | -1.44% | 29,892,500 |
| 2026-01-09 | 14.28 | 16.27 | 13.70 | 14.97 | +11.17% | 30,261,300 |
| 2026-01-08 | 12.61 | 15.20 | 12.27 | 13.47 | -2.04% | 31,058,800 |
| 2026-01-07 | 12.33 | 13.98 | 12.23 | 13.75 | +16.43% | 47,369,600 |
| 2026-01-06 | 10.23 | 12.00 | 9.82 | 11.81 | +25.64% | 29,350,800 |
| 2026-01-05 | 8.69 | 9.90 | 8.68 | 9.40 | +15.76% | 15,361,100 |
| 2026-01-02 | 7.10 | 8.48 | 7.09 | 8.12 | +17.00% | 9,641,400 |
| 2025-12-31 | 6.88 | 6.97 | 6.75 | 6.94 | +0.43% | 4,017,800 |
| 2025-12-30 | 7.30 | 7.38 | 6.90 | 6.91 | -4.82% | 3,882,000 |
| 2025-12-29 | 7.45 | 7.79 | 7.13 | 7.26 | -6.20% | 4,830,400 |
| 2025-12-26 | 8.31 | 8.32 | 7.66 | 7.74 | -6.30% | 4,135,700 |
| 2025-12-24 | 8.13 | 8.50 | 7.92 | 8.26 | +2.35% | 3,868,600 |
| 2025-12-23 | 8.25 | 9.15 | 8.05 | 8.07 | +0.37% | 11,702,900 |
| 2025-12-22 | 7.63 | 8.38 | 7.54 | 8.04 | +6.77% | 5,658,400 |
| 2025-12-19 | 7.23 | 7.65 | 7.21 | 7.53 | +4.87% | 4,925,700 |
| 2025-12-18 | 7.29 | 7.60 | 7.13 | 7.18 | -1.10% | 3,151,300 |
| 2025-12-17 | 8.03 | 8.13 | 7.20 | 7.26 | -8.10% | 5,212,300 |
| 2025-12-16 | 8.06 | 8.13 | 7.71 | 7.90 | -3.30% | 5,185,800 |
| 2025-12-15 | 9.18 | 9.19 | 8.14 | 8.17 | -11.00% | 5,519,100 |
| 2025-12-12 | 9.50 | 9.98 | 9.01 | 9.18 | -2.34% | 6,725,600 |
| 2025-12-11 | 8.90 | 9.59 | 8.60 | 9.40 | +4.10% | 5,240,200 |
| 2025-12-10 | 10.04 | 10.04 | 9.00 | 9.03 | -12.58% | 9,055,000 |
| 2025-12-09 | 10.20 | 10.78 | 9.51 | 10.33 | +5.95% | 9,478,200 |
| 2025-12-08 | 10.07 | 10.26 | 9.41 | 9.75 | -3.47% | 6,891,500 |
| 2025-12-05 | 9.86 | 10.68 | 9.51 | 10.10 | +1.61% | 12,117,900 |
| 2025-12-04 | 8.17 | 10.00 | 8.07 | 9.94 | +20.05% | 10,953,300 |
| 2025-12-03 | 7.91 | 8.33 | 7.63 | 8.28 | +0.98% | 5,560,700 |
| 2025-12-02 | 7.54 | 8.45 | 7.54 | 8.20 | +9.85% | 5,959,100 |
| 2025-12-01 | 8.00 | 8.04 | 7.40 | 7.46 | -9.30% | 5,513,700 |
| 2025-11-28 | 7.82 | 8.37 | 7.71 | 8.23 | +10.17% | 5,015,200 |
| 2025-11-26 | 7.33 | 7.60 | 7.24 | 7.47 | +1.91% | 3,757,200 |
| 2025-11-25 | 7.30 | 7.43 | 6.91 | 7.33 | -1.08% | 4,723,500 |
| 2025-11-24 | 7.18 | 7.46 | 7.00 | 7.41 | +3.93% | 4,100,100 |
| 2025-11-21 | 7.12 | 7.52 | 6.91 | 7.13 | -1.38% | 6,519,000 |
| 2025-11-20 | 8.13 | 8.47 | 7.20 | 7.23 | -10.19% | 7,474,800 |
| 2025-11-19 | 8.41 | 8.93 | 8.02 | 8.05 | -2.72% | 5,386,800 |
| 2025-11-18 | 8.07 | 8.68 | 8.05 | 8.28 | -0.30% | 4,575,300 |
| 2025-11-17 | 8.90 | 8.90 | 7.98 | 8.30 | -8.79% | 7,160,400 |
| 2025-11-14 | 8.40 | 9.35 | 8.30 | 9.10 | +2.71% | 6,554,800 |
| 2025-11-13 | 9.68 | 10.17 | 8.73 | 8.86 | -8.75% | 7,839,500 |
| 2025-11-12 | 10.00 | 10.44 | 9.27 | 9.71 | -0.61% | 7,461,400 |
| 2025-11-11 | 10.39 | 10.53 | 9.75 | 9.77 | -5.24% | 4,232,400 |
| 2025-11-10 | 11.22 | 11.66 | 10.22 | 10.31 | -4.36% | 11,224,000 |
| 2025-11-07 | 9.59 | 11.00 | 9.53 | 10.78 | +7.05% | 11,964,800 |
| 2025-11-06 | 10.79 | 11.13 | 9.97 | 10.07 | -4.73% | 11,676,900 |
| 2025-11-05 | 10.88 | 11.17 | 10.30 | 10.57 | -3.82% | 7,729,000 |
| 2025-11-04 | 10.25 | 11.44 | 10.22 | 10.99 | +0.50% | 8,118,300 |
| 2025-11-03 | 12.71 | 12.77 | 10.87 | 10.94 | -15.49% | 10,466,900 |
| 2025-10-31 | 13.10 | 13.31 | 12.06 | 12.94 | +0.47% | 12,118,800 |
| 2025-10-30 | 12.67 | 13.88 | 11.30 | 12.88 | +11.13% | 27,427,600 |
| 2025-10-29 | 11.81 | 12.19 | 11.27 | 11.59 | -3.42% | 10,599,500 |
| 2025-10-28 | 13.21 | 13.59 | 11.83 | 12.00 | -7.48% | 9,815,500 |
| 2025-10-27 | 13.10 | 13.39 | 11.88 | 12.97 | -13.71% | 19,912,500 |
| 2025-10-24 | 14.20 | 16.40 | 14.15 | 15.03 | +10.19% | 18,810,100 |
| 2025-10-23 | 14.90 | 15.32 | 13.60 | 13.64 | -9.37% | 9,701,200 |
| 2025-10-22 | 14.59 | 16.27 | 14.02 | 15.05 | -7.50% | 20,335,800 |
| 2025-10-21 | 17.82 | 18.32 | 15.90 | 16.27 | -16.91% | 21,783,200 |
| 2025-10-20 | 22.36 | 22.39 | 18.32 | 19.58 | -6.14% | 26,053,600 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+82.51%). 가장 약한 달: 2월 (-47.35%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Critical Metals Corp. Ordinary Shares (CRML)의 최근 종가는 얼마입니까?
2026-10-16 기준 6.97. Closelook 데이터 레이크의 일별 가격 기록 기준.
CRML의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 25.98, 최저 5.12 (2026-10-16 기준).
Critical Metals Corp. Ordinary Shares이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 CRML의 가장 강한 달은 10월(평균 +82.51%), 가장 약한 달은 2월(평균 -47.35%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.