Critical Metals (CRTM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/05/2021 20.60p 21.40p 20.40p 21.00p 486077
03/05/2021 21.50p 23.00p 20.20p 20.60p 1794330
30/04/2021 21.50p 23.00p 20.20p 20.60p 1794330
29/04/2021 20.40p 21.95p 19.90p 19.90p 669720
28/04/2021 20.50p 22.00p 20.00p 21.00p 649897
27/04/2021 19.45p 22.00p 18.80p 20.80p 2146004
26/04/2021 18.00p 20.00p 18.00p 19.80p 1213053
23/04/2021 18.25p 20.00p 17.60p 18.00p 1616419
22/04/2021 16.75p 18.50p 16.00p 16.10p 843654
21/04/2021 16.75p 17.40p 16.50p 17.40p 565298
20/04/2021 16.75p 17.00p 16.13p 16.50p 896548
19/04/2021 16.75p 17.50p 16.50p 16.75p 714744
16/04/2021 16.40p 17.50p 16.10p 17.50p 904185
15/04/2021 15.75p 17.00p 15.50p 16.40p 555598
14/04/2021 15.25p 16.00p 15.00p 15.75p 541205
13/04/2021 15.25p 15.40p 15.00p 15.25p 213318
12/04/2021 15.75p 16.00p 15.00p 15.25p 453705
09/04/2021 15.75p 16.50p 15.53p 15.75p 266454
08/04/2021 15.75p 15.75p 15.50p 15.75p 203498
07/04/2021 16.00p 16.20p 15.50p 15.75p 264500
06/04/2021 16.00p 16.80p 15.50p 16.00p 450634
05/04/2021 16.50p 17.50p 15.50p 16.00p 527242
02/04/2021 16.50p 17.50p 15.50p 16.00p 527242
01/04/2021 16.50p 17.50p 15.50p 16.00p 527242
31/03/2021 17.25p 17.25p 16.25p 17.00p 372908
30/03/2021 17.75p 18.00p 17.00p 17.25p 289325
29/03/2021 16.00p 18.00p 16.00p 17.75p 611234
26/03/2021 14.85p 16.00p 14.10p 15.75p 448341
25/03/2021 14.85p 15.17p 14.50p 14.85p 443567
24/03/2021 15.75p 16.00p 14.00p 14.85p 590991
23/03/2021 16.25p 16.25p 15.50p 15.50p 177374
22/03/2021 17.00p 17.45p 16.00p 16.40p 595936
19/03/2021 17.75p 17.84p 15.50p 17.00p 841112
18/03/2021 17.95p 18.38p 17.50p 17.75p 215183
17/03/2021 17.95p 18.40p 17.60p 17.95p 551392
16/03/2021 18.10p 18.50p 17.59p 17.95p 429081
15/03/2021 16.15p 18.50p 16.00p 18.50p 1845485
12/03/2021 14.95p 16.50p 14.67p 16.00p 1249823
11/03/2021 15.25p 15.60p 14.60p 14.60p 147847
10/03/2021 15.10p 15.50p 15.00p 15.30p 138188
09/03/2021 15.10p 15.40p 14.00p 15.00p 593238
08/03/2021 16.25p 16.50p 15.30p 15.45p 451371
05/03/2021 16.50p 16.50p 15.50p 15.90p 735416
04/03/2021 16.75p 17.40p 16.58p 16.70p 439297
03/03/2021 15.20p 17.00p 15.20p 16.50p 749227
02/03/2021 14.10p 15.50p 14.10p 15.20p 460239
01/03/2021 13.40p 14.60p 13.40p 14.10p 535682
26/02/2021 13.45p 14.10p 13.15p 13.50p 318033
25/02/2021 12.80p 14.00p 12.50p 13.90p 450568
24/02/2021 12.75p 14.00p 12.70p 12.80p 694562
23/02/2021 11.90p 12.90p 11.90p 12.75p 502569
22/02/2021 10.75p 12.07p 10.75p 11.90p 721408
19/02/2021 9.75p 11.00p 9.50p 10.75p 873149
18/02/2021 10.15p 10.15p 9.60p 9.75p 393294
17/02/2021 10.25p 10.50p 10.00p 10.25p 575610
16/02/2021 9.13p 10.50p 9.06p 10.15p 1131582
15/02/2021 8.25p 9.25p 8.12p 9.13p 654692
12/02/2021 7.53p 8.50p 7.31p 8.00p 759078
11/02/2021 7.53p 7.53p 7.31p 7.53p 21373
10/02/2021 7.75p 7.83p 7.35p 7.63p 136966
09/02/2021 7.75p 7.90p 7.53p 7.75p 170429
08/02/2021 8.13p 8.50p 7.50p 8.50p 80195
05/02/2021 8.50p 8.50p 8.00p 8.20p 300862
04/02/2021 8.13p 9.00p 7.75p 8.50p 621986
03/02/2021 6.88p 8.50p 6.60p 8.13p 891338
02/02/2021 7.00p 7.00p 6.50p 6.88p 325854
01/02/2021 7.00p 7.25p 6.78p 7.00p 164197
29/01/2021 7.00p 7.25p 6.25p 7.00p 1044580
28/01/2021 7.13p 7.15p 6.75p 6.93p 71492
27/01/2021 7.63p 7.74p 7.00p 7.30p 308525
26/01/2021 7.88p 8.25p 7.50p 7.63p 520549
25/01/2021 7.50p 8.00p 7.25p 7.88p 607569
22/01/2021 8.25p 8.50p 7.50p 8.50p 302679
21/01/2021 9.25p 9.25p 7.50p 8.25p 1056895
20/01/2021 8.38p 11.00p 8.00p 9.00p 7332803
19/01/2021 6.75p 8.50p 6.75p 8.50p 3345203
18/01/2021 6.13p 6.75p 5.83p 6.50p 805566
15/01/2021 6.13p 6.13p 5.83p 6.13p 147505
14/01/2021 5.75p 6.13p 5.75p 6.13p 208447
13/01/2021 5.75p 5.97p 5.55p 5.75p 73384
12/01/2021 6.25p 6.25p 5.75p 5.95p 145429
11/01/2021 6.25p 6.25p 6.00p 6.25p 145032
08/01/2021 6.25p 6.50p 6.22p 6.25p 14877
07/01/2021 6.25p 6.50p 6.07p 6.25p 176762
06/01/2021 5.88p 6.25p 5.88p 6.25p 297242
05/01/2021 5.75p 6.00p 5.50p 5.75p 152932
04/01/2021 5.63p 5.90p 5.63p 5.75p 48162
01/01/2021 5.63p 5.75p 5.63p 5.63p 239347
31/12/2020 5.63p 5.75p 5.63p 5.63p 239347
30/12/2020 5.63p 5.75p 5.51p 5.63p 269199
29/12/2020 5.63p 5.63p 5.57p 5.63p 101782
28/12/2020 5.63p 5.63p 5.58p 5.63p 45474
25/12/2020 5.63p 5.63p 5.58p 5.63p 45474
24/12/2020 5.63p 5.63p 5.58p 5.63p 45474
23/12/2020 5.63p 5.75p 5.50p 5.63p 134917
22/12/2020 5.63p 5.70p 5.63p 5.63p 25966
21/12/2020 6.00p 6.00p 5.55p 5.63p 76193
18/12/2020 6.25p 6.33p 6.00p 6.00p 132257
17/12/2020 6.50p 6.50p 6.00p 6.30p 92429
16/12/2020 6.75p 7.10p 6.26p 6.50p 170097
15/12/2020 6.75p 7.00p 6.51p 6.75p 62195
14/12/2020 6.75p 6.85p 6.50p 6.85p 453478
11/12/2020 6.75p 6.85p 6.50p 6.50p 188267
10/12/2020 6.75p 6.75p 6.25p 6.25p 55174
09/12/2020 7.00p 7.00p 6.50p 6.50p 84070
08/12/2020 7.00p 7.25p 6.75p 7.00p 288590
07/12/2020 5.50p 7.20p 5.50p 6.95p 919593
04/12/2020 5.13p 5.50p 5.13p 5.50p 62947
03/12/2020 5.13p 5.25p 5.13p 5.13p 100000
02/12/2020 5.15p 5.15p 5.03p 5.13p 40000
01/12/2020 5.15p 5.30p 5.09p 5.15p 200352
30/11/2020 5.15p 5.15p 5.09p 5.15p 350
27/11/2020 5.15p 5.15p 5.09p 5.15p 100157
26/11/2020 5.15p 5.15p 5.09p 5.15p 68700
25/11/2020 5.15p 5.15p 5.02p 5.15p 30029
24/11/2020 5.15p 5.15p 5.10p 5.15p 500
23/11/2020 5.15p 5.15p 5.12p 5.15p 19204
20/11/2020 5.15p 5.15p 5.15p 5.15p 0
19/11/2020 5.15p 5.15p 5.15p 5.15p 0
18/11/2020 5.15p 5.15p 5.12p 5.15p 22658
17/11/2020 5.15p 5.15p 5.02p 5.15p 8400
16/11/2020 5.15p 5.15p 5.15p 5.15p 9809
13/11/2020 5.15p 5.15p 5.15p 5.15p 0
12/11/2020 5.15p 5.15p 5.02p 5.15p 1868
10/11/2020 5.15p 5.15p 5.03p 5.15p 30000
09/11/2020 5.15p 5.15p 5.15p 5.15p 36000
06/11/2020 5.15p 5.15p 5.02p 5.15p 23500
05/11/2020 5.15p 5.15p 5.14p 5.15p 609
04/11/2020 5.10p 5.15p 5.08p 5.15p 136985
03/11/2020 5.10p 5.10p 5.10p 5.10p 0
02/11/2020 5.10p 5.10p 5.10p 5.10p 0
30/10/2020 5.10p 5.10p 5.00p 5.10p 1592
29/10/2020 5.10p 5.10p 5.00p 5.10p 15034
28/10/2020 5.10p 5.10p 5.10p 5.10p 2000
27/10/2020 5.10p 5.10p 5.10p 5.10p 0
26/10/2020 5.10p 5.10p 5.00p 5.10p 3000
23/10/2020 5.10p 5.10p 5.10p 5.10p 0
22/10/2020 5.10p 5.10p 5.00p 5.10p 20000
21/10/2020 5.10p 5.12p 5.10p 5.10p 35735
20/10/2020 5.10p 5.10p 5.10p 5.10p 0
19/10/2020 5.00p 5.10p 5.00p 5.10p 69608
16/10/2020 5.00p 5.00p 5.00p 5.00p 98935
15/10/2020 4.88p 5.00p 4.83p 5.00p 58118
14/10/2020 4.88p 4.90p 4.85p 4.88p 6871
13/10/2020 4.88p 4.88p 4.78p 4.88p 10336
12/10/2020 4.88p 4.88p 4.78p 4.88p 20378
09/10/2020 4.88p 4.88p 4.77p 4.88p 20000
08/10/2020 4.88p 4.88p 4.78p 4.88p 10158
07/10/2020 4.88p 4.88p 4.75p 4.88p 959210
06/10/2020 5.03p 5.03p 4.95p 5.03p 30219
05/10/2020 5.50p 5.50p 4.75p 5.03p 288144
02/10/2020 5.50p 5.50p 5.50p 5.50p 0
01/10/2020 5.50p 5.63p 5.50p 5.50p 155000
30/09/2020 5.50p 5.50p 5.50p 5.50p 0
29/09/2020 6.00p 6.00p 5.00p 5.50p 8092

*Close Price adjusted for both dividends and splits