Critical Metals (CRTM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
22/07/2022 18.75p 18.75p 18.75p 18.75p 0
21/07/2022 18.75p 18.75p 18.75p 18.75p 0
20/07/2022 18.75p 18.75p 18.75p 18.75p 0
19/07/2022 18.75p 18.75p 18.75p 18.75p 0
18/07/2022 18.75p 18.75p 18.75p 18.75p 0
15/07/2022 18.75p 18.75p 18.75p 18.75p 0
14/07/2022 18.75p 18.75p 18.75p 18.75p 0
13/07/2022 18.75p 18.75p 18.75p 18.75p 0
12/07/2022 18.75p 18.75p 18.75p 18.75p 0
11/07/2022 18.75p 18.75p 18.75p 18.75p 0
08/07/2022 18.75p 18.75p 18.75p 18.75p 0
07/07/2022 18.75p 18.75p 18.75p 18.75p 0
06/07/2022 18.75p 18.75p 18.75p 18.75p 0
05/07/2022 18.75p 18.75p 18.75p 18.75p 0
04/07/2022 18.75p 18.75p 18.75p 18.75p 0
01/07/2022 18.75p 18.75p 18.75p 18.75p 0
30/06/2022 18.75p 18.75p 18.75p 18.75p 0
29/06/2022 18.75p 18.75p 18.75p 18.75p 0
28/06/2022 18.75p 18.79p 18.79p 18.75p 0
27/06/2022 18.75p 18.79p 18.79p 18.75p 0
24/06/2022 18.75p 18.79p 18.79p 18.75p 0
23/06/2022 18.75p 18.79p 18.79p 18.75p 0
22/06/2022 18.75p 18.79p 18.79p 18.75p 0
21/06/2022 18.75p 18.79p 18.79p 18.75p 0
20/06/2022 18.75p 18.79p 18.79p 18.75p 0
17/06/2022 18.75p 18.79p 18.79p 18.75p 0
16/06/2022 18.75p 18.79p 18.79p 18.75p 0
15/06/2022 18.75p 18.79p 18.79p 18.75p 0
14/06/2022 18.75p 18.79p 18.79p 18.75p 0
13/06/2022 18.75p 18.79p 18.79p 18.75p 0
10/06/2022 18.75p 18.79p 18.79p 18.75p 0
09/06/2022 18.75p 18.79p 18.79p 18.75p 0
08/06/2022 18.75p 18.79p 18.79p 18.75p 0
07/06/2022 18.75p 18.79p 18.79p 18.75p 0
06/06/2022 18.75p 18.79p 18.79p 18.75p 0
01/06/2022 18.75p 18.79p 18.79p 18.75p 0
31/05/2022 18.75p 18.79p 18.79p 18.75p 0
27/05/2022 18.75p 18.79p 18.79p 18.75p 0
26/05/2022 18.75p 18.79p 18.79p 18.75p 0
25/05/2022 18.75p 18.79p 18.79p 18.75p 0
24/05/2022 18.75p 18.79p 18.79p 18.75p 0
23/05/2022 18.75p 18.79p 18.79p 18.75p 0
20/05/2022 18.75p 18.79p 18.79p 18.75p 0
19/05/2022 18.75p 18.79p 18.79p 18.75p 0
18/05/2022 18.75p 18.79p 18.79p 18.75p 0
17/05/2022 18.75p 18.79p 18.79p 18.75p 0
16/05/2022 18.75p 18.79p 18.79p 18.75p 0
13/05/2022 18.75p 18.79p 18.79p 18.75p 0
12/05/2022 18.75p 18.79p 18.79p 18.75p 0
11/05/2022 18.75p 18.79p 18.79p 18.75p 0
10/05/2022 18.75p 18.79p 18.79p 18.75p 0
09/05/2022 18.75p 18.79p 18.79p 18.75p 0
06/05/2022 18.75p 18.79p 18.79p 18.75p 0
05/05/2022 18.75p 18.79p 18.79p 18.75p 0
04/05/2022 18.75p 18.79p 18.79p 18.75p 0
03/05/2022 18.75p 18.79p 18.79p 18.75p 0
29/04/2022 18.75p 18.79p 18.79p 18.75p 0
28/04/2022 18.75p 18.79p 18.79p 18.75p 0
27/04/2022 18.75p 18.79p 18.79p 18.75p 0
26/04/2022 18.75p 18.79p 18.75p 18.75p 0
25/04/2022 18.75p 18.79p 18.79p 18.75p 0
22/04/2022 18.75p 18.79p 18.79p 18.75p 0
21/04/2022 18.75p 18.79p 18.79p 18.75p 0
20/04/2022 18.75p 18.79p 18.79p 18.75p 0
19/04/2022 18.75p 18.79p 18.79p 18.75p 0
14/04/2022 18.75p 18.79p 18.79p 18.75p 0
13/04/2022 18.75p 18.79p 18.79p 18.75p 0
12/04/2022 18.75p 18.79p 18.79p 18.75p 0
11/04/2022 18.75p 18.79p 18.79p 18.75p 0
08/04/2022 18.75p 18.79p 18.79p 18.75p 0
07/04/2022 18.75p 18.79p 18.79p 18.75p 0
06/04/2022 18.75p 18.79p 18.79p 18.75p 0
05/04/2022 18.75p 18.79p 18.79p 18.75p 0
04/04/2022 18.75p 18.79p 18.79p 18.75p 0
01/04/2022 18.75p 18.79p 18.79p 18.75p 0
31/03/2022 18.75p 18.79p 18.79p 18.75p 0
30/03/2022 18.75p 18.79p 18.79p 18.75p 0
29/03/2022 18.75p 18.79p 18.79p 18.75p 0
28/03/2022 18.75p 18.79p 18.79p 18.75p 0
25/03/2022 18.75p 18.79p 18.79p 18.75p 0
24/03/2022 18.75p 18.79p 18.79p 18.75p 0
23/03/2022 18.75p 18.79p 18.79p 18.75p 0
22/03/2022 18.75p 18.79p 18.79p 18.75p 0
21/03/2022 18.75p 18.79p 18.79p 18.75p 0
18/03/2022 18.75p 18.79p 18.79p 18.75p 0
17/03/2022 18.75p 18.79p 18.79p 18.75p 0
16/03/2022 18.75p 18.79p 18.79p 18.75p 0
15/03/2022 18.75p 18.79p 18.79p 18.75p 0
14/03/2022 18.75p 18.79p 18.79p 18.75p 0
11/03/2022 18.75p 18.79p 18.79p 18.75p 0
10/03/2022 18.75p 18.79p 18.79p 18.75p 0
09/03/2022 18.75p 18.79p 18.79p 18.75p 0
08/03/2022 18.75p 18.79p 18.79p 18.75p 0
07/03/2022 18.75p 18.79p 18.79p 18.75p 0
04/03/2022 18.75p 18.79p 18.79p 18.75p 0
03/03/2022 18.75p 18.79p 18.79p 18.75p 0
02/03/2022 18.75p 18.79p 18.79p 18.75p 0
01/03/2022 18.75p 18.79p 18.79p 18.75p 0
28/02/2022 18.75p 18.79p 18.79p 18.75p 0
25/02/2022 18.75p 18.79p 18.79p 18.75p 0
24/02/2022 18.75p 18.79p 18.79p 18.75p 0
23/02/2022 18.75p 18.79p 18.79p 18.75p 0
22/02/2022 18.75p 18.79p 18.79p 18.75p 0

*Close Price adjusted for both dividends and splits