Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CRMLW Historical Prices

Critical Metals Corp. Warrants · daily open, high, low, close & volume

Trading days
249
Period high
11.00
Period low
1.48
Period change
-62.52%
DateOpenHighLowCloseChangeVolume
Nov 3, 20262.122.121.931.93-8.53%6,489
Nov 2, 20262.312.442.062.11-8.66%7,220
Oct 30, 20262.582.582.102.31-4.15%19,942
Oct 29, 20262.292.422.292.41-3.60%1,835
Oct 28, 20262.412.542.062.50-9.26%24,388
Oct 27, 20262.012.752.002.75+28.44%80,941
Oct 26, 20261.822.151.802.15+13.79%63,602
Oct 23, 20261.931.931.751.89-5.28%8,343
Oct 22, 20262.002.051.801.99-1.00%137,370
Oct 21, 20261.952.101.902.01+1.52%75,066
Oct 20, 20261.932.011.811.98+0.51%65,959
Oct 19, 20261.942.141.931.97+1.29%11,127
Oct 16, 20262.152.271.801.95-6.94%9,247
Oct 15, 20261.802.141.752.09+17.42%17,345
Oct 14, 20261.931.961.751.78-17.02%29,904
Oct 13, 20261.842.231.812.15+2.14%17,213
Oct 12, 20262.062.171.982.10-3.67%12,835
Oct 9, 20262.322.332.062.18-3.11%6,579
Oct 8, 20262.362.412.072.25-6.25%10,085
Oct 7, 20262.482.482.402.40-0.82%9,555
Oct 6, 20262.422.422.292.42+3.86%25,974
Oct 5, 20262.422.532.292.33+0.65%10,397
Oct 2, 20262.402.572.312.31-9.57%16,824
Oct 1, 20262.402.562.262.56-0.39%9,534
Sep 30, 20262.602.702.452.57+0.58%8,658
Sep 29, 20262.602.702.452.56-8.09%15,276
Sep 28, 20262.812.872.652.78-4.63%18,060
Sep 25, 20263.003.072.802.92-5.05%33,467
Sep 24, 20262.803.252.803.07+6.78%26,737
Sep 23, 20263.333.332.812.88-14.05%22,905
Sep 22, 20263.293.603.243.35-6.56%20,961
Sep 21, 20263.503.753.303.58+64.98%160,334
Sep 18, 20262.412.422.072.17-12.85%21,620
Sep 17, 20262.422.492.312.49+6.87%15,075
Sep 16, 20262.332.352.202.33+13.11%11,076
Sep 15, 20262.102.142.042.06-6.36%9,557
Sep 14, 20262.192.212.082.20-0.45%13,934
Sep 11, 20262.332.332.192.21-9.43%2,267
Sep 9, 20262.492.492.302.44-2.01%10,804
Sep 8, 20262.422.602.422.49-4.23%9,138
Sep 4, 20262.562.652.552.60+0.00%8,364
Sep 3, 20262.622.702.552.60+0.19%19,264
Sep 2, 20262.582.602.502.60-3.17%15,355
Aug 31, 20262.722.732.682.68-1.47%10,856
Aug 28, 20263.253.462.642.72-12.82%38,687
Aug 27, 20263.123.253.083.12+0.32%10,775
Aug 26, 20263.153.503.053.11-2.96%17,362
Aug 25, 20262.903.252.783.21+16.97%69,729
Aug 24, 20263.383.382.722.74-6.32%19,876
Aug 21, 20262.803.102.602.92+12.93%41,234
Aug 20, 20262.622.652.422.59-5.82%33,429
Aug 19, 20262.742.762.582.75+4.56%19,224
Aug 18, 20262.792.792.632.63-6.74%20,778
Aug 17, 20262.932.972.602.82-1.74%27,800
Aug 14, 20262.832.952.752.87+2.50%18,862
Aug 13, 20262.752.852.652.80+1.08%27,304
Aug 12, 20262.772.772.502.77+1.84%20,976
Aug 11, 20262.572.862.522.72+2.26%27,965
Aug 10, 20262.752.812.522.66+0.38%33,098
Aug 7, 20262.402.772.402.65+16.74%46,920
Aug 6, 20262.202.392.132.27+0.89%22,818
Aug 5, 20262.142.502.062.25+5.14%35,991
Aug 4, 20262.312.312.012.14+3.38%40,111
Aug 3, 20261.742.141.702.07+18.97%44,591
Jul 31, 20261.841.861.611.74+2.96%16,999
Jul 30, 20261.671.721.581.69+12.67%31,399
Jul 29, 20261.561.611.481.50-11.76%25,273
Jul 28, 20261.861.861.551.70-6.08%32,023
Jul 27, 20261.751.861.651.81+7.74%27,025
Jul 24, 20261.751.801.681.68-8.70%22,803
Jul 23, 20261.861.981.751.84-12.80%31,894
Jul 22, 20262.452.451.952.11+11.05%27,299
Jul 21, 20261.822.011.701.90+0.01%40,192
Jul 20, 20262.002.101.791.90-4.04%28,030
Jul 17, 20262.022.061.941.98-9.59%14,860
Jul 16, 20262.452.452.052.19-12.40%55,418
Jul 15, 20262.802.822.462.50-9.75%21,380
Jul 14, 20262.822.852.632.77+13.06%7,719
Jul 13, 20262.652.662.452.45-9.26%14,368
Jul 10, 20262.953.042.672.70-8.47%13,944
Jul 9, 20262.953.082.922.95-0.34%12,485
Jul 8, 20263.103.102.802.96-1.99%2,655
Jul 7, 20263.003.142.863.02+0.67%89,985
Jul 6, 20263.393.393.003.00-9.64%14,271
Jul 2, 20263.473.693.313.32-1.78%11,152
Jul 1, 20263.313.383.313.38-5.32%1,271
Jun 30, 20263.573.623.453.57+2.00%12,908
Jun 29, 20263.453.503.303.50+3.25%9,764
Jun 26, 20263.003.393.003.39+9.35%10,475
Jun 25, 20263.273.303.053.10-5.78%38,299
Jun 24, 20263.423.433.253.29-6.00%15,715
Jun 23, 20263.453.653.443.50-2.78%26,177
Jun 22, 20263.653.743.403.60+0.84%47,102
Jun 18, 20263.653.713.403.57-2.19%13,083
Jun 17, 20263.623.883.553.65+4.29%9,835
Jun 16, 20263.853.853.453.50-13.37%68,741
Jun 15, 20264.104.104.024.04+6.60%11,678
Jun 12, 20263.903.903.603.79+0.13%19,996
Jun 11, 20263.753.903.573.79+2.02%81,380
Jun 10, 20263.633.873.633.71-3.01%28,055
Jun 9, 20264.204.203.393.83-6.25%39,089
Jun 8, 20263.734.173.704.08+11.78%71,248
Jun 5, 20263.953.953.603.65-12.47%36,305
Jun 4, 20264.034.233.954.17-0.95%25,157
Jun 3, 20264.404.474.014.21-10.10%37,148
Jun 2, 20264.674.994.514.68-2.44%22,814
Jun 1, 20264.224.994.154.80+9.84%34,453
May 29, 20264.404.404.204.37-1.91%23,685
May 28, 20264.504.874.404.46-2.73%68,036
May 27, 20264.644.664.444.58-5.76%44,922
May 26, 20264.694.984.564.86+7.05%25,681
May 22, 20264.934.934.404.54+0.22%32,523
May 21, 20264.474.714.374.53+1.23%70,585
May 20, 20264.104.704.104.47+7.70%40,869
May 19, 20264.454.454.154.16-7.46%13,127
May 18, 20264.964.964.304.49-3.44%13,211
May 15, 20265.015.014.614.65-9.36%67,401
May 14, 20265.255.254.505.13+2.60%52,427
May 13, 20265.245.244.915.00-1.77%9,346
May 12, 20265.155.334.825.09-1.07%26,830
May 11, 20265.115.484.735.14-1.06%43,514
May 8, 20265.685.685.115.20-3.70%18,508
May 7, 20265.505.805.185.40-6.09%20,165
May 6, 20265.916.105.235.75+1.68%52,921
May 5, 20265.606.055.495.66+2.26%50,603
May 4, 20265.296.005.295.53+5.53%56,184
May 1, 20265.255.494.845.24+0.00%42,571
Apr 30, 20264.905.374.905.24+6.94%163,003
Apr 29, 20265.815.814.754.90-10.09%108,337
Apr 28, 20266.336.345.395.45-18.35%108,750
Apr 27, 20265.766.745.676.67+16.90%233,003
Apr 24, 20265.765.875.235.71+10.23%44,884
Apr 23, 20265.715.765.005.18-10.54%26,666
Apr 22, 20265.255.795.255.79+13.53%93,527
Apr 21, 20266.306.305.055.10-13.19%112,166
Apr 20, 20265.986.295.665.88+2.17%55,432
Apr 17, 20264.766.294.765.75+36.90%225,354
Apr 16, 20264.114.303.964.20+5.00%11,757
Apr 15, 20264.174.284.004.00-3.61%27,445
Apr 14, 20264.004.284.004.15+1.22%40,618
Apr 13, 20263.614.183.414.10+4.86%46,349
Apr 10, 20264.184.503.873.91+0.26%24,204
Apr 9, 20263.804.183.703.90+2.63%22,245
Apr 8, 20263.724.063.583.80+12.76%53,866
Apr 7, 20263.603.603.333.37-8.17%26,833
Apr 6, 20263.663.763.623.67-5.17%10,073
Apr 2, 20263.713.883.603.87+3.48%39,549
Apr 1, 20263.684.053.653.74+7.47%61,918
Mar 31, 20262.893.582.893.48+16.78%34,525
Mar 30, 20263.253.252.822.98-3.87%46,762
Mar 27, 20263.353.353.103.10-8.42%26,316
Mar 26, 20263.703.703.293.38-5.97%34,662
Mar 25, 20263.853.873.603.60-4.38%6,727
Mar 24, 20263.793.803.673.77-1.18%19,594
Mar 23, 20263.193.883.193.81+15.80%36,891
Mar 20, 20263.633.633.213.29-11.56%13,646
Mar 19, 20263.503.743.423.72+2.76%22,192
Mar 18, 20263.964.003.623.62-9.97%25,028
Mar 17, 20264.174.174.024.02+0.27%7,363
Mar 16, 20264.254.254.004.01-1.23%17,356
Mar 13, 20264.164.404.004.06-3.91%22,458
Mar 12, 20264.404.414.074.22-4.84%15,339
Mar 11, 20264.604.774.344.44-4.51%8,723
Mar 10, 20264.274.794.274.65+13.41%27,749
Mar 9, 20264.014.123.724.10-0.73%37,343
Mar 6, 20264.304.454.054.13-5.28%22,705
Mar 5, 20264.924.924.174.36-6.84%10,480
Mar 4, 20264.824.854.504.68+0.00%25,596
Mar 3, 20265.155.154.164.68-6.28%26,659
Mar 2, 20264.615.174.614.99+2.96%48,123
Feb 27, 20264.995.134.334.85-9.35%39,775
Feb 26, 20265.125.495.025.35-0.56%20,615
Feb 25, 20265.415.515.155.38+5.28%27,558
Feb 24, 20264.745.584.735.11+7.35%56,243
Feb 23, 20264.014.783.954.76+16.10%33,053
Feb 20, 20264.034.454.034.10-5.89%15,279
Feb 19, 20264.494.694.044.36+2.27%24,540
Feb 18, 20264.894.894.204.26-0.93%24,170
Feb 17, 20264.304.503.884.30+1.90%47,093
Feb 13, 20264.504.874.214.22-7.05%24,070
Feb 12, 20265.155.154.514.54-11.84%45,146
Feb 11, 20265.846.175.145.15-6.36%15,180
Feb 10, 20266.086.085.425.50-5.25%10,309
Feb 9, 20264.975.964.845.80+10.78%58,679
Feb 6, 20265.255.624.815.24+4.59%34,934
Feb 5, 20266.306.334.875.01-22.69%78,286
Feb 4, 20267.447.446.126.48-12.84%129,671
Feb 3, 20266.087.556.057.43+28.19%157,524
Feb 2, 20266.606.995.575.80-6.45%324,114
Jan 30, 20267.387.606.196.20-13.92%123,556
Jan 29, 20268.338.337.007.20-16.44%104,081
Jan 28, 20269.819.818.598.62-8.88%47,905
Jan 27, 20269.109.998.109.46+2.94%127,297
Jan 26, 202611.0011.009.069.19-10.95%71,458
Jan 23, 202610.5210.858.5710.32+6.39%180,102
Jan 22, 20268.0010.488.009.70+26.38%347,585
Jan 21, 20269.109.507.057.67-13.08%154,405
Jan 20, 20269.589.588.368.83+1.03%59,254
Jan 16, 20268.559.278.058.74-0.23%132,756
Jan 15, 20269.079.288.258.76-0.68%172,543
Jan 14, 20266.429.606.378.82+32.23%405,032
Jan 13, 20267.147.146.246.67-8.13%91,169
Jan 12, 20268.098.146.807.26-1.76%121,288
Jan 9, 20267.128.016.627.39+10.10%284,821
Jan 8, 20266.827.595.516.71-4.52%159,714
Jan 7, 20266.407.376.207.03+18.85%261,126
Jan 6, 20264.706.004.705.92+31.44%265,196
Jan 5, 20263.804.723.804.50+27.84%217,857
Jan 2, 20262.653.682.653.52+28.94%61,684
Dec 31, 20252.702.942.652.73-1.09%75,215
Dec 30, 20252.893.172.762.76-8.61%39,683
Dec 29, 20253.403.402.923.02-13.63%151,871
Dec 26, 20253.603.653.403.50-4.99%12,339
Dec 24, 20253.673.833.553.68+2.65%14,415
Dec 23, 20253.724.003.433.58+1.27%43,949
Dec 22, 20253.383.703.383.54+7.60%46,706
Dec 19, 20253.273.523.173.29+0.61%58,064
Dec 18, 20253.353.383.183.27+2.19%21,918
Dec 17, 20253.653.653.203.20-14.89%51,340
Dec 16, 20253.793.993.603.76-0.53%38,336
Dec 15, 20254.134.733.743.78-11.89%52,083
Dec 12, 20255.015.204.294.29-11.00%33,128
Dec 11, 20254.505.104.004.82+2.12%117,309
Dec 10, 20255.105.274.424.72-9.58%80,528
Dec 9, 20254.905.534.795.22+4.40%116,045
Dec 8, 20255.055.284.825.00-2.91%102,978
Dec 5, 20255.185.794.825.15+8.19%219,716
Dec 4, 20253.835.033.754.76+21.90%249,866
Dec 3, 20253.603.903.273.90+7.28%90,581
Dec 2, 20253.213.843.133.64+15.92%84,127
Dec 1, 20253.103.283.003.14-8.99%44,528
Nov 28, 20253.263.503.263.45+12.65%45,564
Nov 26, 20253.483.482.973.06-3.69%112,696
Nov 25, 20253.153.182.903.18+4.26%11,502
Nov 24, 20253.053.172.703.05+0.00%154,020
Nov 21, 20253.343.392.873.05-10.29%130,060
Nov 20, 20253.713.803.023.40-6.26%152,341
Nov 19, 20253.824.003.523.63-1.44%50,078
Nov 18, 20253.623.903.443.68+1.10%111,634
Nov 17, 20254.484.483.403.64-14.95%139,611
Nov 14, 20253.954.283.304.28-0.23%135,263
Nov 13, 20254.604.814.174.29-7.74%73,223
Nov 12, 20254.714.904.364.65-0.85%127,512
Nov 11, 20255.105.104.694.69-7.68%39,387
Nov 10, 20255.525.635.005.08-2.14%105,886
Nov 7, 20254.505.394.315.19+9.29%134,429
Nov 6, 20255.015.264.504.75-6.97%118,558
Nov 5, 20255.225.284.725.11-0.85%89,888
Nov 4, 20254.505.594.505.15+5.75%191,401

Daily open, high, low, close and volume for Critical Metals Corp. Warrants (CRMLW). Showing 249 trading days. Unadjusted prices.