Critical Metals Corp. (CRMLW)
NASDAQ: CRMLW · Real-Time Price · USD · Warrants
1.740
+0.050 (2.96%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.84 | 1.86 | 1.61 | 1.74 | 1.74 | 2.96% | 16,999 |
| Jul 30, 2026 | 1.67 | 1.72 | 1.58 | 1.69 | 1.69 | 12.67% | 31,299 |
| Jul 29, 2026 | 1.57 | 1.61 | 1.48 | 1.50 | 1.50 | -11.76% | 25,273 |
| Jul 28, 2026 | 1.86 | 1.86 | 1.55 | 1.70 | 1.70 | -6.08% | 32,023 |
| Jul 27, 2026 | 1.75 | 1.86 | 1.65 | 1.81 | 1.81 | 7.74% | 27,025 |
| Jul 24, 2026 | 1.75 | 1.80 | 1.68 | 1.68 | 1.68 | -8.70% | 22,803 |
| Jul 23, 2026 | 1.86 | 1.98 | 1.75 | 1.84 | 1.84 | -12.80% | 31,894 |
| Jul 22, 2026 | 2.45 | 2.45 | 1.95 | 2.11 | 2.11 | 11.05% | 27,299 |
| Jul 21, 2026 | 1.82 | 2.01 | 1.70 | 1.90 | 1.90 | 0.01% | 40,192 |
| Jul 20, 2026 | 2.00 | 2.10 | 1.79 | 1.90 | 1.90 | -4.04% | 28,030 |
| Jul 17, 2026 | 2.02 | 2.06 | 1.94 | 1.98 | 1.98 | -9.59% | 14,859 |
| Jul 16, 2026 | 2.45 | 2.45 | 2.05 | 2.19 | 2.19 | -12.40% | 55,417 |
| Jul 15, 2026 | 2.80 | 2.82 | 2.46 | 2.50 | 2.50 | -9.75% | 21,380 |
| Jul 14, 2026 | 2.82 | 2.85 | 2.63 | 2.77 | 2.77 | 13.06% | 9,247 |
| Jul 13, 2026 | 2.65 | 2.66 | 2.45 | 2.45 | 2.45 | -9.26% | 14,368 |
| 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 |