Critical Metals Corp. (CRMLW) Historical Stock Price Data | Complete Trading History - Stocknear

Critical Metals Corp.

NASDAQ: CRMLW · Real-Time Price · USD
12.20
-6.49 (-34.72%)
At close: Oct 15, 2025, 3:59 PM
13.00
6.56%
After-hours: Oct 15, 2025, 06:18 PM EDT

CRMLW Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 14, 2025 19.15 20.73 13.51 18.69 18.69 50.97% 1,555,756
Oct 13, 2025 7.97 12.98 7.97 12.38 12.38 72.18% 1,044,898
Oct 10, 2025 7.70 8.75 6.54 7.19 7.19 12.87% 1,224,722
Oct 9, 2025 5.03 6.76 5.03 6.37 6.37 37.88% 1,202,011
Oct 8, 2025 4.99 4.99 4.20 4.62 4.62 36.69% 558,394
Oct 7, 2025 4.55 4.60 3.15 3.38 3.38 -26.84% 1,030,831
Oct 6, 2025 5.00 7.78 2.40 4.62 4.62 62.11% 2,706,271
Oct 3, 2025 2.98 3.11 2.75 2.85 2.85 3.26% 236,429
Oct 2, 2025 2.30 2.76 2.26 2.76 2.76 21.05% 194,299
Oct 1, 2025 2.24 2.35 2.06 2.28 2.28 8.57% 111,491
Sep 30, 2025 2.24 2.25 1.97 2.10 2.10 -12.50% 188,007
Sep 29, 2025 2.24 2.50 2.15 2.40 2.40 7.14% 87,848
Sep 26, 2025 2.24 2.29 2.02 2.24 2.24 2.28% 247,757
Sep 25, 2025 2.24 2.40 1.90 2.19 2.19 9.50% 264,172
Sep 24, 2025 2.24 2.21 2.00 2.00 2.00 -2.91% 71,481
Sep 23, 2025 2.24 2.28 2.06 2.06 2.06 -4.19% 69,539
Sep 22, 2025 2.24 2.24 2.10 2.15 2.15 -3.59% 66,389
Sep 19, 2025 2.12 2.23 2.04 2.23 2.23 6.70% 298,583
Sep 18, 2025 2.14 2.23 2.06 2.09 2.09 6.09% 168,967
Sep 17, 2025 2.02 2.11 1.90 1.97 1.97 -3.90% 40,394
Page 1 of 18