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 461.82 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 135.47 GBp, while 1000 GBp invested 1 year ago would be worth 2,605.13 GBp. This corresponds to total returns of -53.82%, -86.45%, 160.51%, respectively, with annualized returns of -12.06%, -32.97%, 160.51%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 25.4 | 25.4 | 25.4 | 26.4 | 25 | 286,362 |
| September 30, 2026 | 25 | 26.4 | 26.4 | 26.4 | 24 | 217,395 |
| September 29, 2026 | 24.5 | 25 | 25 | 26 | 24 | 236,642 |
| September 28, 2026 | 25.8 | 24.4 | 24.4 | 26 | 24.33 | 262,944 |
| September 25, 2026 | 25 | 25 | 25 | 26 | 23.8 | 118,175 |
| September 24, 2026 | 24.5 | 25 | 25 | 27 | 24 | 539,804 |
| September 23, 2026 | 21 | 24.6 | 24.6 | 25 | 20 | 820,344 |
| September 22, 2026 | 20.5 | 21 | 21 | 22 | 19 | 742,321 |
| September 21, 2026 | 20 | 21 | 21 | 22 | 20 | 1.04M |
| September 18, 2026 | 20 | 21 | 21 | 22 | 17.25 | 1.58M |
| September 17, 2026 | 16.5 | 19.6 | 19.6 | 21.88 | 15.5 | 1.85M |
| September 16, 2026 | 15 | 16 | 16 | 16 | 13.75 | 1.23M |
| September 15, 2026 | 11 | 14 | 14 | 14 | 11 | 439,361 |
| September 11, 2026 | 9.25 | 11.7 | 11.7 | 11.7 | 9 | 546,884 |
| September 10, 2026 | 8.5 | 9.3 | 9.3 | 9.6 | 7.75 | 540,678 |
| September 09, 2026 | 7.75 | 7.75 | 7.75 | 8.5 | 7.75 | 17,094 |
| September 08, 2026 | 7.5 | 7.75 | 7.75 | 8.4 | 7.5 | 98,829 |
| September 07, 2026 | 7.5 | 8 | 8 | 8 | 7.5 | 50,248 |
| September 04, 2026 | 7.8 | 7.5 | 7.5 | 8 | 7.5 | 216,172 |
| September 03, 2026 | 7.25 | 7.5 | 7.5 | 7.5 | 7 | 40,749 |
| September 02, 2026 | 7.25 | 7.6 | 7.6 | 7.6 | 7 | 46,195 |
| September 01, 2026 | 7.25 | 7.25 | 7.25 | 7.5 | 7.25 | 86,228 |
| August 28, 2026 | 6.75 | 7.25 | 7.25 | 7.3 | 6.5 | 206,680 |
| August 27, 2026 | 6.75 | 6.75 | 6.75 | 6.88 | 6.75 | 43,214 |
| August 26, 2026 | 6.75 | 6.75 | 6.75 | 7 | 6.75 | 11,536 |
| August 25, 2026 | 6.75 | 6.75 | 6.75 | 7 | 6.55 | 6,732 |
| August 24, 2026 | 6.5 | 6.75 | 6.75 | 6.9 | 6.5 | 2,760 |
| August 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| August 20, 2026 | 6.75 | 6.9 | 6.9 | 6.9 | 6.74 | 20,646 |
| August 19, 2026 | 6.5 | 6.75 | 6.75 | 7 | 6 | 31,045 |
| August 18, 2026 | 6.5 | 6.5 | 6.5 | 6.69 | 6 | 1,415 |
| August 17, 2026 | 6.5 | 6.5 | 6.5 | 7 | 6.5 | 5,880 |
| August 14, 2026 | 6.5 | 6.5 | 6.5 | 6.78 | 6 | 87,389 |
| August 13, 2026 | 6.5 | 6.5 | 6.5 | 6.78 | 6.01 | 90,088 |
| August 12, 2026 | 6.9 | 6.5 | 6.5 | 6.9 | 6 | 1,088 |
| August 11, 2026 | 6.5 | 6.5 | 6.5 | 6.88 | 6 | 403,459 |
| August 10, 2026 | 6.5 | 6.5 | 6.5 | 6.9 | 6.5 | 10,693 |
| August 07, 2026 | 6.5 | 7.05 | 7.05 | 7.05 | 6.5 | 25,087 |
| August 06, 2026 | 6.5 | 6.5 | 6.5 | 6.9 | 6.22 | 5,174 |
| August 05, 2026 | 6 | 6.5 | 6.5 | 7 | 6 | 1,490 |
| August 04, 2026 | 6.25 | 6.5 | 6.5 | 6.5 | 6.25 | 71,627 |
| August 03, 2026 | 6.5 | 6.25 | 6.25 | 6.5 | 6 | 84,650 |
| July 31, 2026 | 6.75 | 6.5 | 6.5 | 7 | 6 | 59,828 |
| July 30, 2026 | 7.25 | 6.75 | 6.75 | 7.25 | 6.5 | 320,044 |
| July 29, 2026 | 7.45 | 7.25 | 7.25 | 7.45 | 7 | 100,045 |
| July 28, 2026 | 7.4 | 7.45 | 7.45 | 7.45 | 7 | 14,093 |
| July 27, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.2 | 125,040 |
| July 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.05 | 1,938 |
| July 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.25 | 100,000 |
| July 22, 2026 | 7.45 | 7 | 7 | 7.9 | 7 | 412,471 |
| July 21, 2026 | 7.45 | 7.45 | 7.45 | 7.71 | 7.45 | 10,758 |
| July 20, 2026 | 7.45 | 7.45 | 7.45 | 7.9 | 7.05 | 1.18M |
| July 17, 2026 | 7.7 | 7.25 | 7.25 | 8 | 7.05 | 722,556 |
| July 16, 2026 | 7.75 | 7.75 | 7.75 | 7.94 | 7.5 | 363 |
| July 15, 2026 | 8.25 | 8 | 8 | 8.4 | 7 | 108,931 |
| July 14, 2026 | 8.5 | 8.25 | 8.25 | 8.5 | 8 | 50,035 |
| July 13, 2026 | 8.5 | 8.5 | 8.5 | 8.8 | 8 | 28,663 |
| July 10, 2026 | 8.5 | 8.5 | 8.5 | 8.8 | 8.26 | 87,579 |
| July 09, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.26 | 8 |
| July 08, 2026 | 8.5 | 8.5 | 8.5 | 8.8 | 8.5 | 10,260 |
AD
