Critical Metals Corp. (CRMLW)
NASDAQ: CRMLW · Real-Time Price · USD · Warrants
5.10
+0.09 (1.80%)
Feb 6, 2026, 4:00 PM EST - Market closed
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.25 | 5.62 | 4.81 | 5.24 | 5.24 | 4.59% | 34,834 |
| Feb 5, 2026 | 6.30 | 6.33 | 4.87 | 5.01 | 5.01 | -22.69% | 78,186 |
| Feb 4, 2026 | 7.44 | 7.44 | 6.12 | 6.48 | 6.48 | -12.84% | 129,650 |
| 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% | 322,392 |
| Jan 30, 2026 | 7.38 | 7.60 | 6.19 | 6.20 | 6.20 | -13.92% | 123,543 |
| Jan 29, 2026 | 8.33 | 8.33 | 7.00 | 7.20 | 7.20 | -16.44% | 103,057 |
| Jan 28, 2026 | 9.81 | 9.81 | 8.59 | 8.62 | 8.62 | -8.88% | 47,154 |
| 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% | 347,235 |
| Jan 21, 2026 | 9.10 | 9.50 | 7.05 | 7.68 | 7.68 | -13.08% | 154,389 |
| Jan 20, 2026 | 9.58 | 9.58 | 8.36 | 8.83 | 8.83 | 1.03% | 56,849 |
| Jan 16, 2026 | 8.55 | 9.27 | 8.06 | 8.74 | 8.74 | -0.23% | 132,716 |
| Jan 15, 2026 | 9.07 | 9.28 | 8.25 | 8.76 | 8.76 | -0.68% | 171,335 |
| Jan 14, 2026 | 6.42 | 9.60 | 6.37 | 8.82 | 8.82 | 32.23% | 404,322 |
| Jan 13, 2026 | 7.14 | 7.14 | 6.24 | 6.67 | 6.67 | -8.13% | 91,145 |
| Jan 12, 2026 | 8.09 | 8.14 | 6.80 | 7.26 | 7.26 | -1.76% | 120,765 |
| Jan 9, 2026 | 7.12 | 8.01 | 6.62 | 7.39 | 7.39 | 10.10% | 284,498 |
| Jan 8, 2026 | 6.82 | 7.59 | 5.51 | 6.71 | 6.71 | -4.52% | 159,428 |
| 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% | 217,735 |
| 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% | 75,065 |
| 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 |
| Dec 23, 2025 | 3.72 | 4.00 | 3.43 | 3.59 | 3.59 | 1.27% | 43,949 |
| Dec 22, 2025 | 3.38 | 3.70 | 3.38 | 3.54 | 3.54 | 7.60% | 46,706 |
| Dec 19, 2025 | 3.27 | 3.52 | 3.17 | 3.29 | 3.29 | 0.61% | 57,722 |
| Dec 18, 2025 | 3.36 | 3.38 | 3.18 | 3.27 | 3.27 | 2.19% | 21,918 |
| Dec 17, 2025 | 3.65 | 3.65 | 3.20 | 3.20 | 3.20 | -14.89% | 51,340 |
| Dec 16, 2025 | 3.79 | 3.99 | 3.60 | 3.76 | 3.76 | -0.53% | 38,336 |
| Dec 15, 2025 | 4.13 | 4.73 | 3.74 | 3.78 | 3.78 | -11.89% | 52,083 |
| Dec 12, 2025 | 5.01 | 5.20 | 4.29 | 4.29 | 4.29 | -11.00% | 33,128 |
| Dec 11, 2025 | 4.50 | 5.10 | 4.00 | 4.82 | 4.82 | 2.12% | 117,309 |
| Dec 10, 2025 | 5.10 | 5.27 | 4.42 | 4.72 | 4.72 | -9.58% | 80,488 |
| Dec 9, 2025 | 4.90 | 5.53 | 4.79 | 5.22 | 5.22 | 4.40% | 116,045 |
| Dec 8, 2025 | 5.05 | 5.28 | 4.82 | 5.00 | 5.00 | -2.91% | 102,978 |
| Dec 5, 2025 | 5.18 | 5.79 | 4.82 | 5.15 | 5.15 | 8.19% | 218,970 |
| Dec 4, 2025 | 3.83 | 5.03 | 3.75 | 4.76 | 4.76 | 21.90% | 249,866 |
| Dec 3, 2025 | 3.60 | 3.91 | 3.27 | 3.91 | 3.91 | 7.28% | 90,581 |
| Dec 2, 2025 | 3.21 | 3.84 | 3.13 | 3.64 | 3.64 | 15.92% | 83,253 |
| Dec 1, 2025 | 3.10 | 3.28 | 3.00 | 3.14 | 3.14 | -8.99% | 44,528 |
| Nov 28, 2025 | 3.26 | 3.50 | 3.26 | 3.45 | 3.45 | 12.63% | 45,564 |
| Nov 26, 2025 | 3.48 | 3.48 | 2.97 | 3.06 | 3.06 | -3.68% | 111,967 |
| Nov 25, 2025 | 3.15 | 3.18 | 2.90 | 3.18 | 3.18 | 4.26% | 11,502 |