Critical Metals Corp. (CRMLW)
NASDAQ: CRMLW · Real-Time Price · USD · Warrants
2.700
-0.250 (-8.47%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.95 | 3.04 | 2.67 | 2.70 | 2.70 | -8.47% | 13,944 |
| Jul 9, 2026 | 2.95 | 3.08 | 2.92 | 2.95 | 2.95 | -0.34% | 12,485 |
| Jul 8, 2026 | 3.10 | 3.10 | 2.80 | 2.96 | 2.96 | -1.99% | 2,655 |
| Jul 7, 2026 | 3.00 | 3.14 | 2.86 | 3.02 | 3.02 | 0.67% | 89,985 |
| Jul 6, 2026 | 3.39 | 3.39 | 3.00 | 3.00 | 3.00 | -9.64% | 14,270 |
| Jul 2, 2026 | 3.47 | 3.69 | 3.31 | 3.32 | 3.32 | -1.78% | 11,152 |
| Jul 1, 2026 | 3.31 | 3.38 | 3.31 | 3.38 | 3.38 | -5.32% | 1,271 |
| Jun 30, 2026 | 3.57 | 3.62 | 3.45 | 3.57 | 3.57 | 2.00% | 12,908 |
| Jun 29, 2026 | 3.45 | 3.50 | 3.30 | 3.50 | 3.50 | 3.25% | 9,764 |
| Jun 26, 2026 | 3.00 | 3.39 | 3.00 | 3.39 | 3.39 | 9.35% | 10,425 |
| Jun 25, 2026 | 3.27 | 3.30 | 3.05 | 3.10 | 3.10 | -5.78% | 38,269 |
| Jun 24, 2026 | 3.42 | 3.43 | 3.25 | 3.29 | 3.29 | -6.00% | 15,715 |
| Jun 23, 2026 | 3.45 | 3.66 | 3.44 | 3.50 | 3.50 | -2.78% | 26,177 |
| Jun 22, 2026 | 3.65 | 3.74 | 3.40 | 3.60 | 3.60 | 0.84% | 47,102 |
| Jun 18, 2026 | 3.65 | 3.71 | 3.40 | 3.57 | 3.57 | -2.19% | 13,083 |
| Jun 17, 2026 | 3.62 | 3.88 | 3.55 | 3.65 | 3.65 | 4.29% | 9,835 |
| Jun 16, 2026 | 3.85 | 3.85 | 3.45 | 3.50 | 3.50 | -13.37% | 68,725 |
| Jun 15, 2026 | 4.10 | 4.10 | 4.02 | 4.04 | 4.04 | 6.60% | 11,098 |
| Jun 12, 2026 | 3.90 | 3.91 | 3.60 | 3.79 | 3.79 | 0.13% | 19,996 |
| Jun 11, 2026 | 3.75 | 3.90 | 3.57 | 3.79 | 3.79 | 2.02% | 80,880 |
| Jun 10, 2026 | 3.63 | 3.87 | 3.63 | 3.71 | 3.71 | -3.01% | 28,055 |
| Jun 9, 2026 | 4.20 | 4.20 | 3.39 | 3.83 | 3.83 | -6.25% | 39,089 |
| Jun 8, 2026 | 3.74 | 4.17 | 3.70 | 4.08 | 4.08 | 11.78% | 71,248 |
| Jun 5, 2026 | 3.95 | 3.95 | 3.60 | 3.65 | 3.65 | -12.47% | 36,305 |
| Jun 4, 2026 | 4.03 | 4.23 | 3.95 | 4.17 | 4.17 | -0.95% | 25,157 |
| Jun 3, 2026 | 4.40 | 4.47 | 4.01 | 4.21 | 4.21 | -10.10% | 37,148 |
| Jun 2, 2026 | 4.67 | 4.99 | 4.51 | 4.68 | 4.68 | -2.44% | 22,814 |
| Jun 1, 2026 | 4.22 | 4.99 | 4.15 | 4.80 | 4.80 | 9.84% | 34,452 |
| May 29, 2026 | 4.40 | 4.40 | 4.20 | 4.37 | 4.37 | -1.91% | 23,685 |
| May 28, 2026 | 4.50 | 4.87 | 4.40 | 4.46 | 4.46 | -2.73% | 68,036 |
| May 27, 2026 | 4.64 | 4.66 | 4.44 | 4.58 | 4.58 | -5.76% | 44,922 |
| May 26, 2026 | 4.69 | 4.98 | 4.56 | 4.86 | 4.86 | 7.05% | 25,681 |
| May 22, 2026 | 4.93 | 4.93 | 4.40 | 4.54 | 4.54 | 0.22% | 32,523 |
| May 21, 2026 | 4.47 | 4.71 | 4.37 | 4.53 | 4.53 | 1.23% | 70,585 |
| May 20, 2026 | 4.10 | 4.70 | 4.10 | 4.48 | 4.48 | 7.70% | 40,869 |
| May 19, 2026 | 4.45 | 4.45 | 4.15 | 4.16 | 4.16 | -7.46% | 13,127 |
| May 18, 2026 | 4.96 | 4.96 | 4.30 | 4.49 | 4.49 | -3.44% | 13,211 |
| May 15, 2026 | 5.01 | 5.01 | 4.61 | 4.65 | 4.65 | -9.36% | 67,401 |
| May 14, 2026 | 5.25 | 5.25 | 4.50 | 5.13 | 5.13 | 2.60% | 52,427 |
| May 13, 2026 | 5.24 | 5.24 | 4.91 | 5.00 | 5.00 | -1.77% | 9,346 |
| May 12, 2026 | 5.15 | 5.33 | 4.82 | 5.09 | 5.09 | -1.07% | 26,830 |
| May 11, 2026 | 5.11 | 5.48 | 4.73 | 5.15 | 5.15 | -1.06% | 43,514 |
| May 8, 2026 | 5.68 | 5.68 | 5.11 | 5.20 | 5.20 | -3.70% | 18,508 |
| May 7, 2026 | 5.50 | 5.80 | 5.18 | 5.40 | 5.40 | -6.09% | 20,165 |
| May 6, 2026 | 5.91 | 6.10 | 5.23 | 5.75 | 5.75 | 1.68% | 52,920 |
| May 5, 2026 | 5.60 | 6.05 | 5.49 | 5.66 | 5.66 | 2.26% | 50,603 |
| May 4, 2026 | 5.29 | 6.00 | 5.29 | 5.53 | 5.53 | 5.53% | 56,184 |
| May 1, 2026 | 5.25 | 5.49 | 4.84 | 5.24 | 5.24 | - | 42,571 |
| Apr 30, 2026 | 4.90 | 5.37 | 4.90 | 5.24 | 5.24 | 6.94% | 163,003 |
| Apr 29, 2026 | 5.81 | 5.81 | 4.75 | 4.90 | 4.90 | -10.09% | 108,337 |