Critical Metals Plc (CRTM.L) LSE
7.50
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
7.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 24, 2026 | 10.75 | 10.5 | 10.5 | 10.75 | 10.5 | 9,268 |
| March 23, 2026 | 11.1 | 10.75 | 10.75 | 11.5 | 10 | 42,511 |
| March 20, 2026 | 10 | 11.1 | 11.1 | 11.5 | 10 | 59,048 |
| March 19, 2026 | 11.75 | 10.75 | 10.75 | 11.75 | 10 | 93,821 |
| March 18, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 111,440 |
| March 17, 2026 | 11.75 | 11.75 | 11.75 | 12.5 | 11.03 | 68,559 |
| March 16, 2026 | 11.75 | 11.75 | 11.75 | 12.5 | 11.23 | 895 |
| March 13, 2026 | 11.75 | 12.05 | 12.05 | 12.05 | 11.75 | 41,204 |
| March 12, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11 | 26,782 |
| March 11, 2026 | 11.75 | 11.75 | 11.75 | 12.5 | 11.25 | 107,859 |
| March 10, 2026 | 11.75 | 11.75 | 11.75 | 12.4 | 11.75 | 288 |
| March 09, 2026 | 11.75 | 11.75 | 11.75 | 12.5 | 11 | 124,818 |
| March 06, 2026 | 11.75 | 11.5 | 11.5 | 11.75 | 11.5 | 52,274 |
| March 05, 2026 | 11.5 | 11.5 | 11.5 | 11.75 | 11.5 | 155,000 |
| March 04, 2026 | 11.5 | 11.5 | 11.5 | 12 | 11 | 1,506 |
| March 03, 2026 | 11.5 | 11.5 | 11.5 | 11.5 | 11 | 116,021 |
| March 02, 2026 | 11.5 | 11.5 | 11.5 | 12 | 11 | 57,235 |
| February 27, 2026 | 11.02 | 11.5 | 11.5 | 11.9 | 11 | 106,792 |
| February 26, 2026 | 11.5 | 11.5 | 11.5 | 11.5 | 11.25 | 16,032 |
| February 25, 2026 | 11.5 | 11.5 | 11.5 | 12 | 11.2 | 32,737 |
| February 24, 2026 | 11.5 | 11.5 | 11.5 | 12 | 11.1 | 2,300 |
| February 23, 2026 | 11.5 | 11.5 | 11.5 | 12 | 11.1 | 52,092 |
| February 20, 2026 | 11.5 | 11.5 | 0 | 12 | 11 | 14,335 |
| February 19, 2026 | 11.5 | 11.5 | 0 | 12 | 11 | 139,715 |
| February 18, 2026 | 12 | 11.1 | 0 | 12 | 11.1 | 51,614 |
| February 17, 2026 | 12 | 12 | 0 | 12 | 11.95 | 4,014 |
| February 16, 2026 | 12 | 12 | 0 | 12.5 | 11.5 | 25,781 |
| February 13, 2026 | 12 | 12 | 0 | 12.5 | 12 | 16 |
| February 12, 2026 | 12 | 12 | 0 | 12 | 11.5 | 12,613 |
| February 11, 2026 | 11.75 | 12 | 0 | 12 | 11.5 | 16 |
| February 10, 2026 | 12 | 12 | 0 | 12 | 11.5 | 21,293 |
| February 09, 2026 | 12.25 | 12 | 0 | 13 | 11.5 | 98,414 |
| February 06, 2026 | 12.25 | 12.25 | 0 | 13 | 11.5 | 33,010 |
| February 05, 2026 | 12 | 12.25 | 0 | 13 | 11.5 | 16,906 |
| February 04, 2026 | 11.5 | 12.1 | 0 | 13 | 11.25 | 39,365 |
| February 03, 2026 | 12.5 | 11.5 | 0 | 12.5 | 11 | 232,576 |
| February 02, 2026 | 13.5 | 13 | 0 | 14 | 12 | 102,106 |
| January 30, 2026 | 14.5 | 14 | 0 | 15 | 13.55 | 172,620 |
| January 29, 2026 | 18.5 | 14.5 | 0 | 19 | 14 | 336,397 |
| January 28, 2026 | 19 | 18.5 | 0 | 19.45 | 18 | 86,472 |
| January 27, 2026 | 19 | 19 | 0 | 20 | 18 | 113,858 |
| January 26, 2026 | 18 | 19 | 0 | 21 | 18 | 478,438 |
| January 23, 2026 | 18 | 18 | 0 | 19 | 17 | 66,430 |
| January 22, 2026 | 18 | 18 | 0 | 19 | 17 | 37,645 |
| January 21, 2026 | 18 | 18 | 0 | 19 | 17 | 57,762 |
| January 20, 2026 | 18.5 | 18 | 0 | 20 | 17 | 63,646 |
| January 19, 2026 | 19 | 18.5 | 0 | 20 | 18 | 71,707 |
| January 16, 2026 | 20 | 19 | 0 | 21 | 18 | 300,139 |
| January 15, 2026 | 18 | 20 | 0 | 21 | 18 | 556,178 |
| January 14, 2026 | 16 | 18.25 | 0 | 18.25 | 16 | 278,676 |
| January 13, 2026 | 16 | 16.5 | 0 | 16.5 | 16 | 60,070 |
| January 12, 2026 | 13.5 | 15.5 | 0 | 16.5 | 13.5 | 257,536 |
| January 09, 2026 | 13.25 | 14.25 | 0 | 15 | 13.25 | 495,413 |