Critical Metals Corp. (CRMLW)
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