Critical Metals Corp. (CRMLW)
NASDAQ: CRMLW · Real-Time Price · USD · Warrants
3.970
-0.160 (-3.87%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.01 | 4.12 | 3.72 | 4.10 | 4.10 | -0.73% | 37,289 |
| Mar 6, 2026 | 4.31 | 4.45 | 4.05 | 4.13 | 4.13 | -5.28% | 22,705 |
| Mar 5, 2026 | 4.92 | 4.92 | 4.17 | 4.36 | 4.36 | -6.84% | 10,480 |
| Mar 4, 2026 | 4.82 | 4.85 | 4.50 | 4.68 | 4.68 | - | 25,596 |
| Mar 3, 2026 | 5.15 | 5.15 | 4.16 | 4.68 | 4.68 | -6.29% | 26,659 |
| Mar 2, 2026 | 4.61 | 5.17 | 4.61 | 4.99 | 4.99 | 2.97% | 48,123 |
| Feb 27, 2026 | 4.99 | 5.13 | 4.33 | 4.85 | 4.85 | -9.35% | 39,775 |
| Feb 26, 2026 | 5.12 | 5.49 | 5.02 | 5.35 | 5.35 | -0.56% | 20,615 |
| Feb 25, 2026 | 5.41 | 5.51 | 5.15 | 5.38 | 5.38 | 5.28% | 27,558 |
| Feb 24, 2026 | 4.74 | 5.58 | 4.73 | 5.11 | 5.11 | 7.35% | 56,243 |
| Feb 23, 2026 | 4.01 | 4.78 | 3.95 | 4.76 | 4.76 | 16.10% | 33,053 |
| Feb 20, 2026 | 4.03 | 4.45 | 4.03 | 4.10 | 4.10 | -5.90% | 15,279 |
| Feb 19, 2026 | 4.49 | 4.69 | 4.04 | 4.36 | 4.36 | 2.28% | 24,540 |
| Feb 18, 2026 | 4.89 | 4.89 | 4.20 | 4.26 | 4.26 | -0.93% | 24,170 |
| Feb 17, 2026 | 4.30 | 4.50 | 3.88 | 4.30 | 4.30 | 1.90% | 47,093 |
| Feb 13, 2026 | 4.50 | 4.87 | 4.21 | 4.22 | 4.22 | -7.05% | 24,070 |
| Feb 12, 2026 | 5.15 | 5.15 | 4.51 | 4.54 | 4.54 | -11.84% | 45,146 |
| Feb 11, 2026 | 5.85 | 6.18 | 5.14 | 5.15 | 5.15 | -6.36% | 15,180 |
| Feb 10, 2026 | 6.08 | 6.08 | 5.42 | 5.50 | 5.50 | -5.25% | 10,309 |
| Feb 9, 2026 | 4.97 | 5.96 | 4.84 | 5.81 | 5.81 | 10.78% | 58,679 |
| Feb 6, 2026 | 5.25 | 5.62 | 4.81 | 5.24 | 5.24 | 4.59% | 34,934 |
| Feb 5, 2026 | 6.30 | 6.33 | 4.87 | 5.01 | 5.01 | -22.69% | 78,286 |
| Feb 4, 2026 | 7.44 | 7.44 | 6.12 | 6.48 | 6.48 | -12.84% | 129,671 |
| Feb 3, 2026 | 6.08 | 7.55 | 6.05 | 7.44 | 7.44 | 28.19% | 157,524 |
| Feb 2, 2026 | 6.60 | 6.99 | 5.57 | 5.80 | 5.80 | -6.45% | 324,114 |
| Jan 30, 2026 | 7.38 | 7.60 | 6.19 | 6.20 | 6.20 | -13.92% | 123,556 |
| Jan 29, 2026 | 8.33 | 8.33 | 7.00 | 7.20 | 7.20 | -16.44% | 104,081 |
| Jan 28, 2026 | 9.81 | 9.81 | 8.59 | 8.62 | 8.62 | -8.88% | 47,905 |
| Jan 27, 2026 | 9.10 | 9.99 | 8.10 | 9.46 | 9.46 | 2.94% | 127,297 |
| Jan 26, 2026 | 11.00 | 11.00 | 9.06 | 9.19 | 9.19 | -10.95% | 71,458 |
| Jan 23, 2026 | 10.52 | 10.85 | 8.57 | 10.32 | 10.32 | 6.39% | 180,102 |
| Jan 22, 2026 | 8.00 | 10.48 | 8.00 | 9.70 | 9.70 | 26.38% | 347,585 |
| Jan 21, 2026 | 9.10 | 9.50 | 7.05 | 7.68 | 7.68 | -13.08% | 154,405 |
| Jan 20, 2026 | 9.58 | 9.58 | 8.36 | 8.83 | 8.83 | 1.03% | 59,254 |
| Jan 16, 2026 | 8.55 | 9.27 | 8.06 | 8.74 | 8.74 | -0.23% | 132,756 |
| Jan 15, 2026 | 9.07 | 9.28 | 8.25 | 8.76 | 8.76 | -0.68% | 172,543 |
| Jan 14, 2026 | 6.42 | 9.60 | 6.37 | 8.82 | 8.82 | 32.23% | 405,032 |
| Jan 13, 2026 | 7.14 | 7.14 | 6.24 | 6.67 | 6.67 | -8.13% | 91,169 |
| Jan 12, 2026 | 8.09 | 8.14 | 6.80 | 7.26 | 7.26 | -1.76% | 121,288 |
| Jan 9, 2026 | 7.12 | 8.01 | 6.62 | 7.39 | 7.39 | 10.10% | 284,821 |
| Jan 8, 2026 | 6.82 | 7.59 | 5.51 | 6.71 | 6.71 | -4.52% | 159,714 |
| Jan 7, 2026 | 6.40 | 7.37 | 6.20 | 7.03 | 7.03 | 18.85% | 261,126 |
| Jan 6, 2026 | 4.70 | 6.00 | 4.70 | 5.92 | 5.92 | 31.44% | 265,196 |
| Jan 5, 2026 | 3.80 | 4.72 | 3.80 | 4.50 | 4.50 | 27.84% | 217,857 |
| Jan 2, 2026 | 2.65 | 3.68 | 2.65 | 3.52 | 3.52 | 28.94% | 61,684 |
| Dec 31, 2025 | 2.70 | 2.94 | 2.65 | 2.73 | 2.73 | -1.09% | 75,215 |
| Dec 30, 2025 | 2.89 | 3.17 | 2.76 | 2.76 | 2.76 | -8.61% | 39,683 |
| Dec 29, 2025 | 3.40 | 3.40 | 2.92 | 3.02 | 3.02 | -13.62% | 151,871 |
| Dec 26, 2025 | 3.60 | 3.65 | 3.40 | 3.50 | 3.50 | -5.00% | 12,339 |
| Dec 24, 2025 | 3.67 | 3.83 | 3.55 | 3.68 | 3.68 | 2.65% | 14,415 |