Critical Metals Corp. (CRMLW)
NASDAQ: CRMLW
· Real-Time Price · USD
1.98
0.05 (2.59%)
At close: Aug 15, 2025, 3:55 PM
1.94
-2.02%
After-hours: Aug 15, 2025, 04:00 PM EDT
CRMLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.60 | 1.95 | 1.55 | 1.93 | 1.93 | 10.92% | 195,309 |
| 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 | 0.00% | 32,657 |
| Aug 5, 2025 | 1.43 | 1.52 | 1.37 | 1.40 | 1.40 | -1.41% | 35,214 |
| 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 |
| Jul 29, 2025 | 1.68 | 1.68 | 1.29 | 1.35 | 1.35 | -7.53% | 120,803 |
| Jul 28, 2025 | 1.51 | 1.65 | 1.43 | 1.46 | 1.46 | -10.43% | 118,850 |
| Jul 25, 2025 | 1.62 | 1.74 | 1.50 | 1.63 | 1.63 | -2.40% | 74,630 |
| Jul 24, 2025 | 1.53 | 1.79 | 1.47 | 1.67 | 1.67 | 5.03% | 160,415 |
| Jul 23, 2025 | 1.59 | 1.72 | 1.47 | 1.59 | 1.59 | 8.16% | 85,096 |
| Jul 22, 2025 | 1.73 | 1.73 | 1.40 | 1.47 | 1.47 | 2.08% | 261,642 |
| Jul 21, 2025 | 1.57 | 1.79 | 1.31 | 1.44 | 1.44 | -0.69% | 317,652 |
| Jul 18, 2025 | 1.27 | 1.60 | 1.15 | 1.45 | 1.45 | 34.26% | 345,981 |