Critical Metals Corp. (CRMLW)
NASDAQ: CRMLW
· Real-Time Price · USD
1.89
-0.07 (-3.57%)
At close: Sep 03, 2025, 3:45 PM
1.93
2.12%
After-hours: Sep 03, 2025, 04:00 PM EDT
CRMLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.96 | 1.98 | 1.86 | 1.98 | 1.98 | 1.02% | 19,614 |
| Sep 2, 2025 | 1.78 | 1.96 | 1.78 | 1.96 | 1.96 | 4.26% | 125,152 |
| Aug 29, 2025 | 1.98 | 2.00 | 1.82 | 1.88 | 1.88 | -2.08% | 85,810 |
| Aug 28, 2025 | 1.92 | 2.07 | 1.88 | 1.92 | 1.92 | -2.54% | 93,326 |
| Aug 27, 2025 | 2.19 | 2.45 | 1.95 | 1.97 | 1.97 | -6.19% | 239,132 |
| Aug 26, 2025 | 1.99 | 2.67 | 1.85 | 2.10 | 2.10 | 10.53% | 297,442 |
| Aug 25, 2025 | 1.91 | 2.09 | 1.85 | 1.90 | 1.90 | -5.94% | 77,954 |
| Aug 22, 2025 | 1.85 | 2.04 | 1.72 | 2.02 | 2.02 | 15.43% | 164,189 |
| Aug 21, 2025 | 1.61 | 1.83 | 1.61 | 1.75 | 1.75 | 2.34% | 30,969 |
| Aug 20, 2025 | 1.63 | 1.74 | 1.62 | 1.71 | 1.71 | 1.79% | 32,564 |
| Aug 19, 2025 | 1.73 | 1.92 | 1.66 | 1.68 | 1.68 | -11.11% | 86,942 |
| Aug 18, 2025 | 1.99 | 1.99 | 1.61 | 1.89 | 1.89 | -3.57% | 116,141 |
| Aug 15, 2025 | 1.98 | 2.00 | 1.84 | 1.96 | 1.96 | 1.55% | 51,977 |
| Aug 14, 2025 | 1.60 | 1.95 | 1.55 | 1.93 | 1.93 | 10.92% | 194,432 |
| 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 |