Critical Metals Corp. (CRMLW)
NASDAQ: CRMLW · Real-Time Price · USD · Warrants
4.350
-0.105 (-2.36%)
May 29, 2026, 12:39 PM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 32,198 |
| 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 |
| Apr 28, 2026 | 6.33 | 6.34 | 5.39 | 5.45 | 5.45 | -18.35% | 108,750 |
| Apr 27, 2026 | 5.76 | 6.74 | 5.67 | 6.68 | 6.68 | 16.90% | 233,003 |
| Apr 24, 2026 | 5.76 | 5.87 | 5.23 | 5.71 | 5.71 | 10.23% | 44,884 |
| Apr 23, 2026 | 5.71 | 5.76 | 5.00 | 5.18 | 5.18 | -10.54% | 26,666 |
| Apr 22, 2026 | 5.25 | 5.79 | 5.25 | 5.79 | 5.79 | 13.53% | 93,527 |
| Apr 21, 2026 | 6.30 | 6.30 | 5.05 | 5.10 | 5.10 | -13.19% | 112,166 |
| Apr 20, 2026 | 5.98 | 6.29 | 5.66 | 5.88 | 5.88 | 2.17% | 55,431 |
| Apr 17, 2026 | 4.76 | 6.29 | 4.76 | 5.75 | 5.75 | 36.90% | 225,353 |
| Apr 16, 2026 | 4.11 | 4.30 | 3.96 | 4.20 | 4.20 | 5.00% | 11,757 |
| Apr 15, 2026 | 4.17 | 4.28 | 4.00 | 4.00 | 4.00 | -3.61% | 27,445 |
| Apr 14, 2026 | 4.00 | 4.28 | 4.00 | 4.15 | 4.15 | 1.22% | 40,618 |
| Apr 13, 2026 | 3.61 | 4.18 | 3.41 | 4.10 | 4.10 | 4.86% | 46,349 |
| Apr 10, 2026 | 4.18 | 4.50 | 3.87 | 3.91 | 3.91 | 0.26% | 24,203 |
| Apr 9, 2026 | 3.80 | 4.18 | 3.70 | 3.90 | 3.90 | 2.63% | 22,244 |
| Apr 8, 2026 | 3.72 | 4.06 | 3.58 | 3.80 | 3.80 | 12.76% | 53,866 |
| Apr 7, 2026 | 3.60 | 3.60 | 3.33 | 3.37 | 3.37 | -8.17% | 26,833 |
| Apr 6, 2026 | 3.66 | 3.76 | 3.62 | 3.67 | 3.67 | -5.17% | 10,073 |
| Apr 2, 2026 | 3.71 | 3.88 | 3.60 | 3.87 | 3.87 | 3.48% | 39,549 |
| Apr 1, 2026 | 3.68 | 4.05 | 3.65 | 3.74 | 3.74 | 7.47% | 61,918 |
| Mar 31, 2026 | 2.89 | 3.58 | 2.89 | 3.48 | 3.48 | 16.78% | 34,525 |
| Mar 30, 2026 | 3.25 | 3.25 | 2.82 | 2.98 | 2.98 | -3.87% | 46,762 |
| Mar 27, 2026 | 3.35 | 3.35 | 3.10 | 3.10 | 3.10 | -8.42% | 26,316 |
| Mar 26, 2026 | 3.70 | 3.70 | 3.29 | 3.39 | 3.39 | -5.97% | 34,662 |
| Mar 25, 2026 | 3.85 | 3.87 | 3.60 | 3.60 | 3.60 | -4.38% | 6,727 |
| Mar 24, 2026 | 3.79 | 3.80 | 3.67 | 3.77 | 3.77 | -1.18% | 19,593 |
| Mar 23, 2026 | 3.19 | 3.88 | 3.19 | 3.81 | 3.81 | 15.80% | 36,891 |
| Mar 20, 2026 | 3.63 | 3.63 | 3.21 | 3.29 | 3.29 | -11.56% | 13,646 |
| Mar 19, 2026 | 3.50 | 3.74 | 3.42 | 3.72 | 3.72 | 2.76% | 22,192 |
| Mar 18, 2026 | 3.96 | 4.00 | 3.62 | 3.62 | 3.62 | -9.97% | 25,028 |