Critical Metals Corp. (CRMLW)
NASDAQ: CRMLW · Real-Time Price · USD · Warrants
6.12
+1.50 (32.45%)
Oct 9, 2025, 3:38 PM EDT - Market open
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.77 | 4.99 | 4.20 | 4.62 | 4.62 | 36.69% | 565,738 |
| Oct 7, 2025 | 4.51 | 4.62 | 3.15 | 3.38 | 3.38 | -26.79% | 1,042,612 |
| Oct 6, 2025 | 5.00 | 7.78 | 2.40 | 4.62 | 4.62 | 62.00% | 2,770,267 |
| Oct 3, 2025 | 2.98 | 3.11 | 2.75 | 2.85 | 2.85 | 3.26% | 321,696 |
| Oct 2, 2025 | 2.30 | 2.76 | 2.26 | 2.76 | 2.76 | 21.32% | 194,299 |
| Oct 1, 2025 | 2.10 | 2.35 | 2.06 | 2.28 | 2.28 | 8.23% | 111,691 |
| Sep 30, 2025 | 2.20 | 2.25 | 1.95 | 2.10 | 2.10 | -12.42% | 188,107 |
| Sep 29, 2025 | 2.25 | 2.50 | 2.15 | 2.40 | 2.40 | 7.14% | 87,775 |
| Sep 26, 2025 | 2.29 | 2.29 | 2.00 | 2.24 | 2.24 | 2.28% | 247,757 |
| Sep 25, 2025 | 1.90 | 2.41 | 1.89 | 2.19 | 2.19 | 9.50% | 263,688 |
| Sep 24, 2025 | 2.20 | 2.21 | 2.00 | 2.00 | 2.00 | -2.91% | 71,485 |
| Sep 23, 2025 | 2.08 | 2.30 | 2.06 | 2.06 | 2.06 | -4.19% | 69,539 |
| Sep 22, 2025 | 2.24 | 2.24 | 2.09 | 2.15 | 2.15 | -3.59% | 67,093 |
| Sep 19, 2025 | 2.12 | 2.23 | 2.04 | 2.23 | 2.23 | 6.65% | 298,820 |
| Sep 18, 2025 | 2.14 | 2.23 | 2.06 | 2.09 | 2.09 | 6.14% | 168,967 |
| Sep 17, 2025 | 2.02 | 2.11 | 1.86 | 1.97 | 1.97 | -3.90% | 38,903 |
| Sep 16, 2025 | 2.02 | 2.23 | 2.00 | 2.05 | 2.05 | 0.74% | 69,228 |
| Sep 15, 2025 | 2.01 | 2.05 | 1.92 | 2.04 | 2.04 | 1.75% | 54,482 |
| Sep 12, 2025 | 1.95 | 2.02 | 1.89 | 2.00 | 2.00 | 5.26% | 43,652 |
| Sep 11, 2025 | 1.96 | 2.08 | 1.90 | 1.90 | 1.90 | -1.04% | 50,047 |
| Sep 10, 2025 | 1.98 | 2.01 | 1.87 | 1.92 | 1.92 | -3.52% | 41,201 |
| Sep 9, 2025 | 2.00 | 2.01 | 1.90 | 1.99 | 1.99 | 1.53% | 21,030 |
| Sep 8, 2025 | 1.97 | 2.03 | 1.75 | 1.96 | 1.96 | 3.16% | 117,720 |
| Sep 5, 2025 | 1.95 | 1.99 | 1.74 | 1.90 | 1.90 | 0.80% | 61,617 |
| Sep 4, 2025 | 1.91 | 1.96 | 1.71 | 1.89 | 1.89 | -4.80% | 61,486 |
| Sep 3, 2025 | 1.96 | 1.98 | 1.86 | 1.98 | 1.98 | 1.02% | 19,614 |
| Sep 2, 2025 | 1.78 | 1.96 | 1.78 | 1.96 | 1.96 | 4.26% | 125,152 |
| Aug 29, 2025 | 1.98 | 2.00 | 1.82 | 1.88 | 1.88 | -2.08% | 85,710 |
| Aug 28, 2025 | 1.92 | 2.07 | 1.88 | 1.92 | 1.92 | -2.54% | 93,326 |
| Aug 27, 2025 | 2.19 | 2.45 | 1.95 | 1.97 | 1.97 | -6.19% | 239,132 |
| Aug 26, 2025 | 1.99 | 2.67 | 1.85 | 2.10 | 2.10 | 10.53% | 297,442 |
| Aug 25, 2025 | 1.91 | 2.09 | 1.85 | 1.90 | 1.90 | -5.94% | 77,954 |
| Aug 22, 2025 | 1.85 | 2.04 | 1.72 | 2.02 | 2.02 | 15.43% | 164,189 |
| Aug 21, 2025 | 1.61 | 1.83 | 1.61 | 1.75 | 1.75 | 2.34% | 30,969 |
| Aug 20, 2025 | 1.63 | 1.74 | 1.62 | 1.71 | 1.71 | 1.79% | 32,564 |
| Aug 19, 2025 | 1.73 | 1.92 | 1.66 | 1.68 | 1.68 | -11.11% | 86,942 |
| Aug 18, 2025 | 1.99 | 1.99 | 1.61 | 1.89 | 1.89 | -3.57% | 116,141 |
| Aug 15, 2025 | 1.98 | 2.00 | 1.84 | 1.96 | 1.96 | 1.55% | 51,892 |
| Aug 14, 2025 | 1.60 | 1.95 | 1.55 | 1.93 | 1.93 | 10.92% | 194,432 |
| Aug 13, 2025 | 1.66 | 1.80 | 1.53 | 1.74 | 1.74 | 10.83% | 65,111 |
| Aug 12, 2025 | 1.67 | 1.81 | 1.52 | 1.57 | 1.57 | -0.63% | 148,923 |
| Aug 11, 2025 | 1.53 | 1.88 | 1.50 | 1.58 | 1.58 | 1.94% | 151,749 |
| Aug 8, 2025 | 1.47 | 1.60 | 1.40 | 1.55 | 1.55 | 9.15% | 116,399 |
| Aug 7, 2025 | 1.50 | 1.50 | 1.31 | 1.42 | 1.42 | 1.43% | 42,688 |
| Aug 6, 2025 | 1.32 | 1.44 | 1.32 | 1.40 | 1.40 | - | 32,158 |
| Aug 5, 2025 | 1.43 | 1.52 | 1.37 | 1.40 | 1.40 | -1.41% | 34,914 |
| Aug 4, 2025 | 1.50 | 1.57 | 1.33 | 1.42 | 1.42 | -2.07% | 60,188 |
| Aug 1, 2025 | 1.45 | 1.54 | 1.31 | 1.45 | 1.45 | 3.57% | 64,311 |
| Jul 31, 2025 | 1.37 | 1.53 | 1.26 | 1.40 | 1.40 | 4.48% | 34,261 |
| Jul 30, 2025 | 1.41 | 1.70 | 1.25 | 1.34 | 1.34 | -0.74% | 55,445 |