Critical Metals Plc CRTM
LSE · Birleşik Krallık · Finans
GBp 25,40-1,00 (-%3,79)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |