Critical Metals Plc (CRTM.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CRTM.L Historical Return
If you invested 1000 GBp in Critical Metals Plc (CRTM.L) since IPO date, it would be worth 190.91 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 56 GBp, while 1000 GBp invested 1 year ago would be worth 1,200 GBp. This corresponds to total returns of -80.91%, -94.4%, 20%, respectively, with annualized returns of -25.08%, -43.8%, 20%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CRTM.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 10.62 | 10.5 | 10.5 | 10.9 | 10.5 | 105,000 |
| June 19, 2026 | 10.75 | 10.75 | 10.75 | 11 | 10.5 | 132,537 |
| June 18, 2026 | 10.75 | 10.75 | 10.75 | 11 | 10.5 | 105,149 |
| June 17, 2026 | 11 | 10.75 | 10.75 | 11 | 10.5 | 4,199 |
| June 16, 2026 | 11 | 11 | 11 | 11.5 | 10.73 | 91,767 |
| June 15, 2026 | 11 | 11 | 11 | 11.5 | 11 | 587 |
| June 12, 2026 | 11 | 11 | 11 | 11.5 | 10.5 | 150,453 |
| June 11, 2026 | 11 | 11 | 11 | 11.5 | 11 | 131,292 |
| June 10, 2026 | 11 | 11 | 11 | 11.2 | 10.5 | 236 |
| June 09, 2026 | 11 | 11 | 11 | 11.5 | 10.55 | 4,883 |
| June 08, 2026 | 11.25 | 11 | 11 | 11.5 | 10.5 | 183,881 |
| June 05, 2026 | 11.25 | 11.25 | 11.25 | 11.5 | 11.21 | 26,846 |
| June 04, 2026 | 11.25 | 11.25 | 11.25 | 11.5 | 11 | 32,853 |
| June 03, 2026 | 11.45 | 11.25 | 11.25 | 11.45 | 11 | 179,789 |
| June 02, 2026 | 11.25 | 11.5 | 11.5 | 11.5 | 11 | 174,865 |
| June 01, 2026 | 11.25 | 11.25 | 11.25 | 11.5 | 11 | 134,932 |
| May 29, 2026 | 12.01 | 11.25 | 11.25 | 12.1 | 11.15 | 436,068 |
| May 28, 2026 | 12.75 | 12.25 | 12.25 | 12.75 | 12 | 117,608 |
| May 27, 2026 | 12.75 | 12.8 | 12.8 | 13 | 12.5 | 106,522 |
| May 26, 2026 | 13 | 12.75 | 12.75 | 13.5 | 12.5 | 99,528 |
| May 22, 2026 | 13.5 | 13 | 13 | 13.5 | 13 | 55,072 |
| May 21, 2026 | 13.25 | 13.5 | 13.5 | 13.5 | 13 | 230,217 |
| May 20, 2026 | 13.25 | 13.25 | 13.25 | 13.5 | 13.01 | 86,651 |
| May 19, 2026 | 13.25 | 13.25 | 13.25 | 14 | 12.62 | 322,987 |
| May 18, 2026 | 13.25 | 13.25 | 13.25 | 14 | 12.5 | 124,614 |
| May 15, 2026 | 13.25 | 13.25 | 13.25 | 14 | 12.88 | 119,919 |
| May 14, 2026 | 13.25 | 13.25 | 13.25 | 14 | 12.88 | 254,885 |
| May 13, 2026 | 11.75 | 13.25 | 13.25 | 14.5 | 11.5 | 548,134 |
| May 12, 2026 | 9.75 | 11.75 | 11.75 | 12 | 9 | 540,125 |
| May 11, 2026 | 8.75 | 9.5 | 9.5 | 10.5 | 8.56 | 405,734 |
| May 08, 2026 | 8.75 | 8.75 | 8.75 | 9 | 8.1 | 405,367 |
| May 07, 2026 | 8.75 | 8.75 | 8.75 | 9 | 8.5 | 205,305 |
| May 06, 2026 | 8.5 | 8.75 | 8.75 | 9 | 8.5 | 117,289 |
| May 05, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 49,846 |
| May 01, 2026 | 8.5 | 8.5 | 8.5 | 8.77 | 8 | 69 |
| April 30, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 27,270 |
| April 29, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8.5 | 4,285 |
| April 28, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8.16 | 34,881 |
| April 27, 2026 | 9.2 | 8.5 | 8.5 | 9.2 | 8 | 181,327 |
| April 24, 2026 | 9.2 | 8.5 | 8.5 | 9.2 | 8.5 | 45,791 |
| April 23, 2026 | 8.5 | 8.5 | 8.5 | 8.8 | 8.06 | 46,379 |
| April 22, 2026 | 8 | 8.5 | 8.5 | 8.95 | 8 | 69,178 |
| April 21, 2026 | 8 | 8.5 | 8.5 | 8.5 | 8 | 73,095 |
| April 20, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 160,484 |
| April 17, 2026 | 8 | 8 | 8 | 8 | 8 | 234 |
| April 16, 2026 | 8 | 8 | 8 | 8 | 8 | 234 |
| April 15, 2026 | 8 | 8 | 8 | 8 | 8 | 234 |
| April 14, 2026 | 8 | 8 | 8 | 8.5 | 8 | 234 |
| April 13, 2026 | 8 | 8 | 8 | 8.5 | 7.71 | 7,098 |
| April 10, 2026 | 8 | 8 | 8 | 8.3 | 7.55 | 32,472 |
| April 09, 2026 | 8 | 8 | 8 | 8.5 | 8 | 382 |
| April 08, 2026 | 7.5 | 8 | 8 | 8 | 7 | 114,352 |
| April 07, 2026 | 7.5 | 7.5 | 7.5 | 8 | 7.26 | 56,870 |
| April 02, 2026 | 7.5 | 7.5 | 7.5 | 8 | 7.26 | 42,188 |
| April 01, 2026 | 7.5 | 7.5 | 7.8 | 7.8 | 7.5 | 15,502 |
| March 31, 2026 | 7.75 | 7.5 | 7.5 | 8 | 7 | 133,796 |
| March 30, 2026 | 9.5 | 7.5 | 7.5 | 9.5 | 7 | 1.26M |
| March 27, 2026 | 9.75 | 9.5 | 9.5 | 9.75 | 9 | 15,087 |
| March 26, 2026 | 10.25 | 9.75 | 9.75 | 10.35 | 9.38 | 26,714 |
| March 25, 2026 | 10.25 | 10.25 | 10.25 | 10.4 | 10 | 19,937 |
AD
