Critical Metals (CRTM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Critical Metals

Date Open High Low Close* Volume
10/05/2023 25.00p 25.13p 24.50p 24.75p 253408
09/05/2023 25.25p 25.25p 24.50p 25.00p 211652
05/05/2023 24.75p 26.00p 24.50p 25.25p 553026
04/05/2023 27.25p 27.25p 24.55p 26.00p 783113
03/05/2023 27.50p 28.00p 26.50p 27.25p 130799
02/05/2023 26.00p 28.67p 25.50p 27.50p 539438
28/04/2023 26.00p 27.00p 25.00p 26.00p 171106
27/04/2023 25.50p 27.00p 25.00p 26.00p 288621
26/04/2023 26.00p 27.00p 25.00p 25.50p 95923
25/04/2023 26.75p 27.50p 25.60p 26.00p 126718
24/04/2023 26.00p 27.00p 25.40p 26.75p 239429
21/04/2023 26.00p 26.77p 25.00p 26.00p 229026
20/04/2023 26.00p 26.50p 25.50p 26.00p 165527
19/04/2023 26.00p 26.50p 25.50p 26.00p 55628
18/04/2023 27.25p 27.50p 26.02p 26.25p 155553
17/04/2023 27.75p 28.00p 27.00p 27.25p 513514
14/04/2023 27.75p 28.15p 27.00p 27.75p 300385
13/04/2023 27.75p 28.50p 27.00p 27.75p 335024
12/04/2023 28.75p 29.50p 27.75p 27.75p 178563
11/04/2023 27.75p 30.00p 27.50p 28.75p 608588
06/04/2023 25.75p 28.50p 25.75p 27.75p 406569
05/04/2023 26.00p 27.00p 25.00p 25.75p 119425
04/04/2023 26.50p 26.50p 25.26p 26.00p 51463
03/04/2023 27.50p 28.50p 26.10p 26.50p 306534
31/03/2023 26.25p 28.98p 26.25p 27.50p 453902
30/03/2023 24.50p 27.00p 23.88p 26.25p 457857
29/03/2023 25.25p 25.50p 24.50p 24.50p 416880
28/03/2023 25.25p 25.50p 23.50p 25.25p 384699
27/03/2023 23.00p 25.40p 22.63p 25.25p 300209
24/03/2023 24.25p 25.00p 22.10p 23.00p 175466
23/03/2023 24.25p 25.00p 23.55p 24.25p 24319
22/03/2023 24.25p 25.00p 23.50p 25.00p 15122
21/03/2023 23.50p 25.00p 23.16p 24.25p 160894
20/03/2023 24.75p 25.10p 22.53p 23.50p 320800
17/03/2023 24.75p 25.10p 24.00p 24.75p 188731
16/03/2023 24.50p 25.50p 24.00p 24.75p 368021
15/03/2023 26.50p 26.50p 24.00p 24.50p 198580
14/03/2023 26.50p 26.57p 26.50p 26.50p 15381
13/03/2023 26.75p 27.30p 26.00p 26.50p 187724
10/03/2023 27.25p 27.37p 25.26p 26.75p 386504
09/03/2023 28.50p 29.00p 27.50p 27.50p 425416
08/03/2023 27.25p 29.68p 27.25p 28.50p 384025
07/03/2023 24.25p 28.70p 23.10p 28.00p 1365074
06/03/2023 24.25p 24.50p 24.00p 24.25p 312864
03/03/2023 24.25p 24.50p 24.00p 24.25p 182299
02/03/2023 24.75p 25.00p 24.00p 24.25p 117905
01/03/2023 24.75p 25.00p 24.50p 24.75p 38726
28/02/2023 24.75p 25.00p 24.50p 24.75p 36371
27/02/2023 24.75p 24.92p 24.50p 24.75p 36109
24/02/2023 25.25p 25.70p 24.85p 25.25p 252050
23/02/2023 26.50p 27.00p 24.01p 25.25p 281561
22/02/2023 25.75p 27.00p 25.50p 26.50p 106934
21/02/2023 26.25p 26.95p 25.53p 25.75p 267010
20/02/2023 25.00p 27.00p 25.00p 27.00p 492911
17/02/2023 25.00p 25.09p 24.50p 25.00p 481533
16/02/2023 25.00p 25.50p 24.53p 25.00p 61136
15/02/2023 25.50p 25.50p 24.53p 25.00p 124212
14/02/2023 25.50p 25.70p 25.13p 25.50p 80580
13/02/2023 25.50p 26.00p 25.00p 25.50p 48358
10/02/2023 25.75p 26.50p 25.00p 25.50p 67412
09/02/2023 24.75p 27.24p 24.00p 25.75p 885220
08/02/2023 24.50p 25.50p 24.09p 24.75p 396102
07/02/2023 25.25p 25.35p 24.20p 24.50p 310305
06/02/2023 24.50p 26.00p 24.50p 25.25p 874567
03/02/2023 24.50p 25.20p 24.00p 24.50p 261833
02/02/2023 26.00p 27.00p 24.50p 24.50p 470218
01/02/2023 25.25p 26.25p 25.25p 26.00p 140406
31/01/2023 25.50p 25.99p 25.00p 25.25p 122230
30/01/2023 26.25p 26.48p 25.00p 25.50p 103981
27/01/2023 27.75p 28.00p 25.25p 27.75p 815366
26/01/2023 29.50p 30.25p 27.53p 27.75p 566474
25/01/2023 28.75p 30.95p 27.60p 28.50p 674068
24/01/2023 28.00p 29.75p 27.00p 28.75p 652657
23/01/2023 25.75p 29.00p 25.00p 28.00p 628592
20/01/2023 25.25p 26.50p 24.50p 25.75p 389862
19/01/2023 25.50p 25.65p 24.59p 25.25p 209999
18/01/2023 25.00p 26.97p 24.18p 25.50p 955456
17/01/2023 25.00p 26.00p 24.00p 25.00p 187875
16/01/2023 26.00p 27.80p 23.50p 24.75p 419097
13/01/2023 26.50p 27.50p 25.00p 26.00p 229207
12/01/2023 26.50p 27.40p 25.50p 26.50p 165765
11/01/2023 27.00p 27.50p 25.00p 26.50p 220360
10/01/2023 27.50p 29.00p 26.50p 27.00p 212093
09/01/2023 28.00p 28.40p 27.00p 27.50p 94256
06/01/2023 28.25p 28.50p 27.50p 28.00p 61669
05/01/2023 28.00p 28.97p 27.55p 28.25p 73081
04/01/2023 29.75p 29.95p 27.33p 28.00p 153079
03/01/2023 27.50p 30.27p 27.00p 29.75p 177575
30/12/2022 27.00p 27.89p 26.00p 27.50p 97416
29/12/2022 28.75p 28.75p 28.00p 28.25p 91384
28/12/2022 29.25p 29.50p 28.50p 28.75p 129843
23/12/2022 29.25p 29.50p 29.00p 29.25p 38251
22/12/2022 30.50p 31.05p 29.01p 29.25p 219371
21/12/2022 29.50p 30.00p 29.00p 29.25p 168747
20/12/2022 29.50p 30.40p 29.36p 29.50p 393912
19/12/2022 29.50p 30.37p 28.40p 29.50p 296054
16/12/2022 29.75p 30.50p 28.50p 29.10p 244349
15/12/2022 28.75p 31.61p 27.00p 29.75p 1531206
14/12/2022 30.25p 30.50p 28.24p 28.75p 138037
13/12/2022 30.25p 30.25p 30.00p 30.25p 91733
12/12/2022 31.50p 31.70p 30.00p 30.25p 449448
09/12/2022 33.00p 33.00p 31.00p 31.50p 305626
08/12/2022 32.50p 34.50p 32.50p 33.00p 388842
07/12/2022 32.00p 33.00p 31.75p 32.70p 469247
06/12/2022 31.25p 34.00p 31.10p 32.00p 777924
05/12/2022 30.75p 32.00p 30.50p 31.25p 196408
02/12/2022 31.00p 31.20p 30.56p 30.75p 48843
01/12/2022 31.50p 32.50p 30.62p 31.00p 501835
30/11/2022 30.25p 32.00p 28.50p 31.50p 448722
29/11/2022 31.25p 32.50p 30.01p 30.25p 390634
28/11/2022 28.75p 35.00p 28.75p 31.25p 1597586
25/11/2022 24.00p 30.00p 23.80p 28.75p 1181180
24/11/2022 23.50p 24.50p 23.00p 24.00p 363777
23/11/2022 23.50p 24.00p 23.00p 23.50p 102040
22/11/2022 22.75p 24.00p 22.50p 23.50p 164028
21/11/2022 21.00p 23.40p 20.50p 23.25p 340012
18/11/2022 22.00p 22.44p 20.00p 21.00p 821952
17/11/2022 23.50p 25.50p 20.00p 22.00p 2521903
16/11/2022 18.63p 24.00p 18.63p 23.25p 2754833
15/11/2022 17.13p 19.50p 16.65p 18.75p 2358175
14/11/2022 16.25p 17.50p 16.25p 17.13p 278096
11/11/2022 15.75p 16.45p 15.35p 15.35p 149056
10/11/2022 15.75p 16.00p 15.56p 15.75p 62840
09/11/2022 15.88p 15.94p 15.56p 15.75p 237572
08/11/2022 15.88p 16.00p 15.76p 15.88p 119541
07/11/2022 15.50p 16.30p 15.30p 16.13p 353949
04/11/2022 13.63p 15.95p 13.25p 15.25p 1161941
03/11/2022 13.38p 13.89p 13.36p 13.63p 40706
02/11/2022 13.63p 14.50p 13.27p 13.38p 1183057
01/11/2022 12.25p 13.92p 12.10p 12.50p 1650851
31/10/2022 12.25p 12.62p 12.00p 12.25p 120005
28/10/2022 12.25p 12.25p 11.62p 12.25p 96884
27/10/2022 12.25p 12.44p 12.00p 12.25p 321334
26/10/2022 12.13p 12.50p 11.60p 12.25p 1533389
25/10/2022 12.13p 12.13p 11.75p 12.13p 45636
24/10/2022 12.25p 12.25p 11.65p 12.13p 399326
21/10/2022 12.25p 12.50p 12.00p 12.25p 28977
20/10/2022 12.25p 12.25p 12.17p 12.25p 24426
19/10/2022 12.25p 12.25p 12.00p 12.25p 40734
18/10/2022 12.25p 12.50p 12.00p 12.25p 99141
17/10/2022 12.25p 12.50p 12.00p 12.25p 9381
14/10/2022 12.25p 12.33p 12.00p 12.25p 4848
13/10/2022 11.88p 12.41p 11.75p 12.25p 365779
12/10/2022 12.25p 12.25p 11.78p 11.88p 103789
11/10/2022 12.63p 12.63p 11.77p 12.00p 357991
10/10/2022 12.75p 12.75p 12.10p 12.63p 162737
07/10/2022 12.75p 12.75p 12.50p 12.75p 140362
06/10/2022 12.75p 12.80p 12.50p 12.75p 130533
05/10/2022 12.50p 12.75p 12.25p 12.75p 136735
04/10/2022 12.63p 13.00p 12.25p 12.50p 75230
03/10/2022 12.75p 13.00p 12.40p 12.70p 110764
30/09/2022 12.75p 12.82p 12.50p 12.75p 32671
29/09/2022 13.25p 13.25p 12.50p 12.75p 501366
28/09/2022 13.75p 13.90p 13.00p 13.25p 387976
27/09/2022 13.75p 13.87p 13.50p 13.75p 336404
26/09/2022 14.25p 14.50p 13.50p 13.75p 217389
23/09/2022 13.25p 14.27p 13.00p 14.00p 453889
22/09/2022 14.62p 14.62p 13.00p 13.25p 442508
21/09/2022 15.00p 15.25p 14.13p 14.62p 374825
20/09/2022 15.75p 15.75p 14.26p 15.00p 521805
19/09/2022 16.38p 16.38p 15.50p 15.75p 328434
16/09/2022 16.37p 16.37p 15.50p 15.75p 328434
15/09/2022 16.75p 17.25p 16.00p 16.37p 264929
14/09/2022 16.25p 17.00p 16.00p 16.75p 551794
13/09/2022 16.50p 17.40p 16.00p 16.25p 1349028
12/09/2022 20.00p 21.00p 14.50p 14.70p 2547081
09/09/2022 18.75p 18.75p 18.75p 18.75p 0
08/09/2022 18.75p 18.75p 18.75p 18.75p 0
07/09/2022 18.75p 18.75p 18.75p 18.75p 0
06/09/2022 18.75p 18.75p 18.75p 18.75p 0
05/09/2022 18.75p 18.75p 18.75p 18.75p 0
02/09/2022 18.75p 18.75p 18.75p 18.75p 0
01/09/2022 18.75p 18.75p 18.75p 18.75p 0
31/08/2022 18.75p 18.75p 18.75p 18.75p 0
30/08/2022 18.75p 18.75p 18.75p 18.75p 0
26/08/2022 18.75p 18.75p 18.75p 18.75p 0
25/08/2022 18.75p 18.75p 18.75p 18.75p 0
24/08/2022 18.75p 18.75p 18.75p 18.75p 0
23/08/2022 18.75p 18.75p 18.75p 18.75p 0
22/08/2022 18.75p 18.75p 18.75p 18.75p 0
19/08/2022 18.75p 18.75p 18.75p 18.75p 0
18/08/2022 18.75p 18.75p 18.75p 18.75p 0
17/08/2022 18.75p 18.75p 18.75p 18.75p 0
16/08/2022 18.75p 18.75p 18.75p 18.75p 0
15/08/2022 18.75p 18.75p 18.75p 18.75p 0
12/08/2022 18.75p 18.75p 18.75p 18.75p 0
11/08/2022 18.75p 18.75p 18.75p 18.75p 0
10/08/2022 18.75p 18.75p 18.75p 18.75p 0
09/08/2022 18.75p 18.75p 18.75p 18.75p 0
08/08/2022 18.75p 18.75p 18.75p 18.75p 0
05/08/2022 18.75p 18.75p 18.75p 18.75p 0
04/08/2022 18.75p 18.75p 18.75p 18.75p 0
03/08/2022 18.75p 18.75p 18.75p 18.75p 0
02/08/2022 18.75p 18.75p 18.75p 18.75p 0
01/08/2022 18.75p 18.75p 18.75p 18.75p 0
29/07/2022 18.75p 18.75p 18.75p 18.75p 0
28/07/2022 18.75p 18.75p 18.75p 18.75p 0
27/07/2022 18.75p 18.75p 18.75p 18.75p 0
26/07/2022 18.75p 18.75p 18.75p 18.75p 0
25/07/2022 18.75p 18.75p 18.75p 18.75p 0

*Close Price adjusted for both dividends and splits