Critical Metals Plc CRTM
LSE · United Kingdom · Finance
GBp 25.12-1.28 (-4.85%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 25.12 | -4.85% | GBp 25.40 | GBp 26.40 | GBp 25.00 | 235.81K |
| 2026-09-30 | GBp 26.40 | +5.60% | GBp 25.00 | GBp 26.40 | GBp 24.00 | 217.40K |
| 2026-09-29 | GBp 25.00 | +2.46% | GBp 24.50 | GBp 27.00 | GBp 24.00 | 236.64K |
| 2026-09-28 | GBp 24.40 | -2.40% | GBp 25.00 | GBp 26.00 | GBp 24.33 | 262.94K |
| 2026-09-25 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 26.00 | GBp 23.80 | 118.18K |
| 2026-09-24 | GBp 25.00 | +1.63% | GBp 24.50 | GBp 27.00 | GBp 24.00 | 539.80K |
| 2026-09-23 | GBp 24.60 | +17.14% | GBp 21.00 | GBp 25.00 | GBp 20.00 | 820.34K |
| 2026-09-22 | GBp 21.00 | 0.00% | GBp 20.50 | GBp 21.57 | GBp 19.00 | 742.32K |
| 2026-09-21 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 1.04M |
| 2026-09-18 | GBp 21.00 | +7.14% | GBp 20.50 | GBp 22.00 | GBp 17.25 | 1.68M |
| 2026-09-17 | GBp 19.60 | +22.50% | GBp 16.00 | GBp 21.88 | GBp 15.50 | 1.83M |
| 2026-09-16 | GBp 16.00 | +14.29% | GBp 13.75 | GBp 16.00 | GBp 14.00 | 1.40M |
| 2026-09-15 | GBp 14.00 | +16.67% | GBp 11.00 | GBp 14.00 | GBp 11.24 | 439.36K |
| 2026-09-14 | GBp 12.00 | +2.56% | GBp 11.00 | GBp 12.00 | GBp 10.50 | 972.02K |
| 2026-09-11 | GBp 11.70 | +25.81% | GBp 9.25 | GBp 11.70 | GBp 9.00 | 536.88K |
| 2026-09-10 | GBp 9.30 | +20.00% | GBp 7.75 | GBp 9.60 | GBp 8.00 | 440.89K |
| 2026-09-09 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.50 | GBp 8.40 | 16.05K |
| 2026-09-08 | GBp 7.75 | -3.13% | GBp 7.50 | GBp 8.40 | GBp 7.90 | 77.58K |
| 2026-09-07 | GBp 8.00 | +6.67% | GBp 7.50 | GBp 8.00 | GBp 8.00 | 39.40K |
| 2026-09-04 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.80 | 176.17K |
| 2026-09-03 | GBp 7.50 | -1.32% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 40.72K |
| 2026-09-02 | GBp 7.60 | +4.83% | GBp 7.25 | GBp 7.60 | GBp 7.00 | 46.20K |
| 2026-09-01 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.40 | 79.68K |
| 2026-08-28 | GBp 7.25 | +7.41% | GBp 6.75 | GBp 7.30 | GBp 6.50 | 206.68K |
| 2026-08-27 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 6.88 | GBp 6.88 | 21.61K |
| 2026-08-26 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 6.90 | 11.49K |
| 2026-08-25 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 6.55 | 6.02K |
| 2026-08-24 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 6.90 | GBp 6.50 | 1.41K |
| 2026-08-21 | GBp 6.75 | -2.17% | GBp 6.75 | GBp 6.75 | GBp 6.75 | 0 |
| 2026-08-20 | GBp 6.90 | +2.22% | GBp 6.75 | GBp 6.90 | GBp 6.74 | 11.20K |
| 2026-08-19 | GBp 6.75 | +3.85% | GBp 6.50 | GBp 7.00 | GBp 6.00 | 31.05K |
| 2026-08-18 | GBp 6.50 | 0.00% | GBp 6.50 | GBp 6.69 | GBp 6.00 | 1.41K |
| 2026-08-17 | GBp 6.50 | 0.00% | GBp 6.50 | GBp 7.00 | GBp 6.78 | 5.60K |
| 2026-08-14 | GBp 6.50 | 0.00% | GBp 6.50 | GBp 6.78 | GBp 6.00 | 87.39K |
| 2026-08-13 | GBp 6.50 | 0.00% | GBp 6.50 | GBp 6.78 | GBp 6.01 | 90.09K |
| 2026-08-12 | GBp 6.50 | 0.00% | GBp 6.50 | GBp 6.90 | GBp 6.00 | 688 |
| 2026-08-11 | GBp 6.50 | 0.00% | GBp 6.50 | GBp 6.88 | GBp 6.00 | 403.37K |
| 2026-08-10 | GBp 6.50 | -7.80% | GBp 6.50 | GBp 6.90 | GBp 6.00 | 10.69K |
| 2026-08-07 | GBp 7.05 | +8.46% | GBp 6.50 | GBp 7.05 | GBp 6.90 | 25.09K |
| 2026-08-06 | GBp 6.50 | 0.00% | GBp 6.50 | GBp 6.90 | GBp 6.22 | 5.17K |
| 2026-08-05 | GBp 6.50 | 0.00% | GBp 6.50 | GBp 7.00 | GBp 6.00 | 1.49K |
| 2026-08-04 | GBp 6.50 | +4.00% | GBp 6.25 | GBp 6.50 | GBp 6.40 | 71.63K |
| 2026-08-03 | GBp 6.25 | -3.85% | GBp 6.50 | GBp 6.50 | GBp 6.00 | 84.65K |
| 2026-07-31 | GBp 6.50 | -3.70% | GBp 6.75 | GBp 7.00 | GBp 6.00 | 59.83K |
| 2026-07-30 | GBp 6.75 | -6.90% | GBp 7.25 | GBp 7.00 | GBp 6.50 | 320.04K |
| 2026-07-29 | GBp 7.25 | -2.68% | GBp 7.45 | GBp 7.40 | GBp 7.00 | 100.04K |
| 2026-07-28 | GBp 7.45 | 0.00% | GBp 7.45 | GBp 7.40 | GBp 7.00 | 13.14K |
| 2026-07-27 | GBp 7.45 | 0.00% | GBp 7.45 | GBp 7.40 | GBp 7.20 | 125.04K |
| 2026-07-24 | GBp 7.45 | 0.00% | GBp 7.45 | GBp 7.05 | GBp 7.05 | 969 |
| 2026-07-23 | GBp 7.45 | +6.43% | GBp 7.45 | GBp 7.25 | GBp 7.25 | 50.00K |
| 2026-07-22 | GBp 7.00 | -6.04% | GBp 7.45 | GBp 7.90 | GBp 7.00 | 612.47K |
| 2026-07-21 | GBp 7.45 | 0.00% | GBp 7.45 | GBp 7.71 | GBp 7.49 | 10.72K |
| 2026-07-20 | GBp 7.45 | +2.76% | GBp 7.45 | GBp 7.90 | GBp 7.05 | 934.66K |
| 2026-07-17 | GBp 7.25 | -6.45% | GBp 7.70 | GBp 8.00 | GBp 7.05 | 497.56K |
| 2026-07-16 | GBp 7.75 | -3.13% | GBp 7.75 | GBp 7.94 | GBp 7.50 | 325 |
| 2026-07-15 | GBp 8.00 | -3.03% | GBp 8.25 | GBp 8.40 | GBp 7.00 | 108.93K |
| 2026-07-14 | GBp 8.25 | -2.94% | GBp 8.50 | GBp 8.48 | GBp 8.00 | 50.04K |
| 2026-07-13 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.80 | GBp 8.00 | 27.66K |
| 2026-07-10 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.80 | GBp 8.26 | 87.58K |
| 2026-07-09 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.26 | GBp 8.26 | 4 |
| 2026-07-08 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.80 | GBp 8.80 | 5.15K |
| 2026-07-07 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.80 | GBp 8.00 | 417 |
| 2026-07-06 | GBp 8.50 | -2.86% | GBp 8.75 | GBp 9.00 | GBp 8.00 | 510.00K |
| 2026-07-03 | GBp 8.75 | -2.78% | GBp 9.00 | GBp 9.00 | GBp 8.50 | 540.03K |
| 2026-07-02 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 8.50 | GBp 8.50 | 3.56K |
| 2026-07-01 | GBp 9.00 | -5.26% | GBp 9.50 | GBp 9.04 | GBp 9.00 | 45.00K |
| 2026-06-30 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.50 | GBp 9.50 | 5.00K |
| 2026-06-29 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.44 | GBp 9.00 | 10.81K |
| 2026-06-26 | GBp 9.50 | -5.00% | GBp 10.00 | GBp 10.20 | GBp 9.10 | 275.82K |
| 2026-06-25 | GBp 10.00 | -4.76% | GBp 10.50 | GBp 10.08 | GBp 9.26 | 195.01K |
| 2026-06-24 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 11.00 | 219 |
| 2026-06-23 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.50 | GBp 10.00 | 4.91K |
| 2026-06-22 | GBp 10.50 | -2.33% | GBp 10.75 | GBp 10.90 | GBp 10.50 | 105.00K |
| 2026-06-19 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.50 | 132.54K |
| 2026-06-18 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.50 | 75.15K |
| 2026-06-17 | GBp 10.75 | -2.27% | GBp 11.00 | GBp 11.00 | GBp 10.50 | 4.13K |
| 2026-06-16 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.73 | 51.77K |
| 2026-06-15 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 11.50 | 587 |
| 2026-06-12 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 150.45K |
| 2026-06-11 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 11.30 | 106.29K |
| 2026-06-10 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.20 | GBp 10.50 | 183 |
| 2026-06-09 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.55 | 4.80K |
| 2026-06-08 | GBp 11.00 | -2.22% | GBp 11.25 | GBp 11.50 | GBp 10.50 | 183.78K |
| 2026-06-05 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.21 | 15.65K |
| 2026-06-04 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 32.82K |
| 2026-06-03 | GBp 11.25 | -2.17% | GBp 11.50 | GBp 11.45 | GBp 11.00 | 179.79K |
| 2026-06-02 | GBp 11.50 | +2.22% | GBp 11.25 | GBp 11.45 | GBp 11.00 | 174.87K |
| 2026-06-01 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 134.93K |
| 2026-05-29 | GBp 11.25 | -8.16% | GBp 12.25 | GBp 12.10 | GBp 11.15 | 411.41K |
| 2026-05-28 | GBp 12.25 | -4.30% | GBp 12.75 | GBp 12.70 | GBp 12.00 | 117.61K |