Critical Metals Corp. (CRMLW)
NASDAQ: CRMLW · Real-Time Price · USD · Warrants
0.4406
-0.0894 (-16.87%)
Jun 27, 2025, 4:00 PM - Market closed
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.50 | 0.51 | 0.39 | 0.44 | 0.44 | -16.98% | 145,977 |
| Jun 26, 2025 | 0.44 | 0.63 | 0.42 | 0.53 | 0.53 | 24.41% | 342,048 |
| Jun 25, 2025 | 0.44 | 0.48 | 0.42 | 0.43 | 0.43 | -0.93% | 57,258 |
| Jun 24, 2025 | 0.40 | 0.43 | 0.38 | 0.43 | 0.43 | 10.54% | 63,851 |
| Jun 23, 2025 | 0.42 | 0.44 | 0.39 | 0.39 | 0.39 | -8.47% | 31,946 |
| Jun 20, 2025 | 0.43 | 0.43 | 0.38 | 0.43 | 0.43 | 6.25% | 59,631 |
| Jun 18, 2025 | 0.39 | 0.44 | 0.35 | 0.40 | 0.40 | 8.11% | 42,993 |
| Jun 17, 2025 | 0.45 | 0.45 | 0.36 | 0.37 | 0.37 | -2.76% | 270,831 |
| Jun 16, 2025 | 0.30 | 0.51 | 0.30 | 0.38 | 0.38 | 56.91% | 651,794 |
| Jun 13, 2025 | 0.24 | 0.30 | 0.21 | 0.24 | 0.24 | 15.70% | 200,892 |
| Jun 12, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.51% | 31,968 |
| Jun 11, 2025 | 0.20 | 0.23 | 0.19 | 0.22 | 0.22 | 1.49% | 119,633 |
| Jun 10, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 1.07% | 50,002 |
| Jun 9, 2025 | 0.21 | 0.23 | 0.19 | 0.21 | 0.21 | 1.75% | 31,240 |
| Jun 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 37,428 |
| Jun 5, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -12.73% | 19,995 |
| Jun 4, 2025 | 0.22 | 0.27 | 0.21 | 0.23 | 0.23 | 6.87% | 26,975 |
| Jun 3, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.27% | 56,346 |
| Jun 2, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | - | 18,515 |
| May 30, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 10.89% | 28,215 |
| May 29, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -0.26% | 44,274 |
| May 28, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -4.70% | 9,044 |
| May 27, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -2.25% | 45,375 |
| May 23, 2025 | 0.25 | 0.25 | 0.19 | 0.20 | 0.20 | -9.07% | 62,651 |
| May 22, 2025 | 0.21 | 0.24 | 0.20 | 0.23 | 0.23 | 9.76% | 72,303 |
| May 21, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 2.45% | 37,792 |
| May 20, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | 8.05% | 46,876 |
| May 19, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.65% | 21,315 |
| May 16, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -2.80% | 37,942 |
| May 15, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -0.89% | 35,776 |
| May 14, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.69% | 135,010 |
| May 13, 2025 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -6.36% | 40,309 |
| May 12, 2025 | 0.22 | 0.25 | 0.20 | 0.21 | 0.21 | -2.37% | 127,628 |
| May 9, 2025 | 0.21 | 0.25 | 0.20 | 0.22 | 0.22 | 4.38% | 169,768 |
| May 8, 2025 | 0.24 | 0.24 | 0.19 | 0.21 | 0.21 | -4.59% | 25,948 |
| May 7, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -0.41% | 28,217 |
| May 6, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -7.92% | 37,668 |
| May 5, 2025 | 0.22 | 0.27 | 0.22 | 0.24 | 0.24 | 7.00% | 207,595 |
| May 2, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 6.81% | 39,340 |
| May 1, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -8.70% | 21,633 |
| Apr 30, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 15.00% | 137,971 |
| Apr 29, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 26,425 |
| Apr 28, 2025 | 0.24 | 0.24 | 0.18 | 0.20 | 0.20 | -16.67% | 93,241 |
| Apr 25, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.00% | 33,558 |
| Apr 24, 2025 | 0.22 | 0.25 | 0.19 | 0.25 | 0.25 | 8.70% | 226,091 |
| Apr 23, 2025 | 0.31 | 0.34 | 0.22 | 0.23 | 0.23 | -13.21% | 98,023 |
| Apr 22, 2025 | 0.29 | 0.31 | 0.25 | 0.27 | 0.27 | -13.09% | 49,193 |
| Apr 21, 2025 | 0.32 | 0.34 | 0.29 | 0.30 | 0.30 | -1.13% | 126,645 |
| Apr 17, 2025 | 0.29 | 0.31 | 0.24 | 0.31 | 0.31 | 28.50% | 162,237 |
| Apr 16, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | 4.60% | 146,736 |