Critical Metals (CRTM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/02/2024 8.85p 9.00p 8.51p 8.75p 191887
31/01/2024 8.85p 9.00p 8.70p 8.85p 85362
30/01/2024 9.10p 9.50p 8.52p 8.85p 204394
29/01/2024 9.10p 9.15p 8.75p 9.10p 83995
26/01/2024 9.10p 9.29p 9.10p 9.10p 8369
25/01/2024 9.10p 9.29p 8.77p 9.10p 40770
24/01/2024 9.10p 9.30p 8.77p 9.10p 98314
23/01/2024 9.10p 9.40p 8.70p 9.10p 3428597
22/01/2024 9.10p 9.50p 8.95p 9.10p 20850
19/01/2024 9.10p 9.46p 8.95p 9.10p 67755
18/01/2024 9.05p 9.34p 8.74p 9.10p 227920
17/01/2024 9.45p 9.50p 9.00p 9.05p 194287
16/01/2024 9.45p 9.50p 9.20p 9.45p 104010
15/01/2024 9.85p 9.85p 9.45p 9.45p 262458
12/01/2024 10.10p 10.10p 9.70p 9.85p 47037
11/01/2024 10.10p 10.50p 9.71p 10.10p 66854
10/01/2024 10.10p 10.18p 9.74p 10.10p 176337
09/01/2024 9.75p 10.50p 9.70p 10.10p 367614
08/01/2024 11.50p 12.00p 9.64p 9.75p 647648
05/01/2024 12.25p 12.33p 11.11p 11.50p 123329
04/01/2024 10.50p 13.00p 10.50p 12.25p 540542
03/01/2024 10.00p 10.80p 9.86p 10.50p 192211
02/01/2024 9.75p 10.45p 9.75p 10.00p 187420
29/12/2023 10.50p 11.00p 9.70p 9.75p 195013
28/12/2023 10.50p 10.69p 10.00p 10.00p 24869
27/12/2023 10.75p 10.75p 10.30p 10.50p 30601
22/12/2023 10.75p 10.75p 10.70p 10.75p 7501
21/12/2023 10.75p 11.00p 10.55p 10.75p 44283
20/12/2023 11.00p 11.00p 10.50p 10.75p 144486
19/12/2023 11.50p 11.50p 10.68p 11.00p 261643
18/12/2023 11.50p 12.00p 11.00p 11.50p 34796
15/12/2023 11.50p 11.50p 11.40p 11.50p 12783
14/12/2023 11.50p 11.50p 11.00p 11.50p 106864
13/12/2023 11.50p 12.00p 11.50p 11.50p 157213
12/12/2023 11.75p 12.00p 11.50p 11.50p 27072
11/12/2023 11.75p 12.00p 11.65p 11.75p 3144
08/12/2023 11.75p 11.75p 11.67p 11.75p 38857
07/12/2023 11.75p 11.75p 11.66p 11.75p 39618
06/12/2023 12.00p 12.00p 11.25p 11.75p 211694
05/12/2023 11.75p 12.00p 11.56p 12.00p 49456
04/12/2023 12.50p 12.50p 11.75p 11.75p 89104
01/12/2023 12.50p 13.00p 12.00p 12.50p 117139
30/11/2023 14.00p 14.00p 12.15p 12.50p 599233
29/11/2023 14.00p 14.50p 13.50p 14.00p 34045
28/11/2023 14.25p 14.48p 13.68p 14.00p 226614
27/11/2023 14.25p 14.50p 14.01p 14.25p 239859
24/11/2023 14.75p 14.96p 14.25p 14.25p 124608
23/11/2023 14.75p 14.97p 14.75p 14.75p 20401
22/11/2023 14.75p 14.97p 14.75p 14.75p 44145
21/11/2023 14.75p 15.00p 14.75p 14.75p 53749
20/11/2023 14.75p 14.90p 14.75p 14.75p 116620
17/11/2023 15.00p 15.00p 14.40p 14.75p 202370
16/11/2023 15.00p 15.50p 14.62p 15.00p 61012
15/11/2023 14.50p 15.38p 14.26p 15.00p 379794
14/11/2023 14.75p 15.00p 14.00p 14.50p 234499
13/11/2023 15.00p 15.00p 14.68p 14.75p 7636
10/11/2023 15.00p 15.00p 14.68p 15.00p 56464
09/11/2023 15.50p 15.50p 14.68p 15.00p 240505
08/11/2023 16.25p 16.25p 15.50p 15.50p 362763
07/11/2023 17.00p 17.50p 16.00p 16.25p 224614
06/11/2023 17.00p 17.15p 16.53p 17.00p 154327
03/11/2023 17.00p 17.00p 17.00p 17.00p 0
02/11/2023 17.00p 17.00p 17.00p 17.00p 0
01/11/2023 17.00p 17.00p 17.00p 17.00p 0
31/10/2023 17.00p 17.50p 17.00p 17.00p 1429
30/10/2023 17.00p 17.38p 16.66p 17.00p 28495
27/10/2023 17.00p 17.50p 16.50p 17.00p 27083
26/10/2023 17.00p 17.00p 16.56p 17.00p 6675
25/10/2023 17.00p 17.10p 16.88p 17.00p 44555
24/10/2023 17.00p 17.00p 16.55p 17.00p 4592526
23/10/2023 17.00p 17.50p 16.50p 16.50p 853
20/10/2023 17.00p 17.00p 16.50p 17.00p 291644
19/10/2023 17.00p 17.50p 16.77p 17.00p 260000
18/10/2023 18.00p 18.50p 17.00p 17.00p 273945
17/10/2023 18.25p 18.25p 18.00p 18.00p 75297
16/10/2023 18.25p 18.25p 18.00p 18.25p 6845
13/10/2023 17.75p 18.50p 17.75p 18.25p 225836
12/10/2023 18.25p 18.50p 17.75p 17.75p 170173
11/10/2023 18.25p 18.85p 18.00p 18.25p 114961
10/10/2023 18.00p 18.85p 18.00p 18.85p 229166
09/10/2023 18.25p 19.00p 17.50p 18.00p 122827
06/10/2023 17.25p 17.50p 16.50p 17.50p 238941
05/10/2023 17.75p 17.75p 17.01p 17.25p 279938
04/10/2023 17.75p 17.75p 17.63p 17.75p 0
03/10/2023 18.00p 18.00p 17.60p 18.00p 255047
02/10/2023 18.00p 18.00p 17.61p 18.00p 51243
29/09/2023 18.00p 18.00p 17.84p 18.00p 45348
28/09/2023 18.00p 18.50p 17.78p 18.00p 54050
27/09/2023 17.75p 18.25p 17.50p 18.00p 109092
26/09/2023 18.00p 18.50p 17.15p 17.75p 231829
25/09/2023 18.00p 18.13p 17.75p 18.00p 268813
22/09/2023 18.00p 18.85p 17.77p 18.85p 327715
21/09/2023 19.75p 20.47p 17.26p 18.00p 871034
20/09/2023 19.50p 19.50p 19.16p 19.25p 13000
19/09/2023 19.75p 19.88p 19.15p 19.50p 63408
18/09/2023 19.50p 20.95p 18.60p 19.75p 344028
15/09/2023 19.50p 19.55p 18.56p 19.25p 422078
14/09/2023 20.50p 20.70p 19.50p 19.50p 300577
13/09/2023 20.50p 20.87p 20.35p 20.50p 103247
12/09/2023 20.25p 21.25p 20.13p 20.50p 300462
11/09/2023 18.50p 20.40p 17.65p 20.25p 451626
08/09/2023 18.25p 18.50p 18.25p 18.50p 107280
07/09/2023 17.50p 18.88p 17.50p 18.25p 474805
06/09/2023 17.50p 17.80p 17.13p 17.50p 737
05/09/2023 18.00p 18.10p 17.50p 17.50p 111038
04/09/2023 18.50p 18.50p 18.00p 18.00p 105962
01/09/2023 17.50p 18.85p 17.50p 18.50p 552018
31/08/2023 17.75p 17.90p 17.00p 17.50p 1044139
30/08/2023 17.75p 18.10p 17.50p 17.75p 492938
29/08/2023 18.50p 18.50p 18.00p 18.00p 204535
25/08/2023 19.25p 19.25p 18.18p 18.50p 739161
24/08/2023 20.25p 20.25p 17.55p 19.00p 1221428
23/08/2023 20.60p 20.60p 20.00p 20.50p 75767
22/08/2023 20.60p 20.69p 20.22p 20.60p 7743
21/08/2023 20.60p 20.84p 20.26p 20.60p 56592
18/08/2023 20.50p 21.40p 20.00p 20.60p 40292
17/08/2023 21.00p 21.00p 20.49p 20.50p 346258
16/08/2023 20.75p 21.00p 20.50p 21.00p 67806
15/08/2023 20.75p 21.50p 20.50p 21.00p 96528
14/08/2023 21.25p 21.25p 20.50p 20.75p 171919
11/08/2023 21.50p 21.50p 21.00p 21.25p 379993
10/08/2023 21.75p 21.80p 21.00p 21.50p 148981
09/08/2023 21.75p 21.90p 21.50p 21.75p 95662
08/08/2023 22.25p 22.38p 21.50p 22.00p 115720
07/08/2023 22.75p 22.75p 22.00p 22.25p 127447
04/08/2023 23.00p 23.20p 22.00p 22.75p 90599
03/08/2023 22.50p 23.20p 22.00p 23.00p 121235
02/08/2023 22.75p 23.00p 22.00p 22.50p 120564
01/08/2023 22.75p 23.00p 22.50p 22.75p 1086094
31/07/2023 22.00p 23.00p 22.00p 22.75p 184021
28/07/2023 23.00p 23.20p 21.85p 22.00p 421571
27/07/2023 23.00p 23.37p 22.88p 23.00p 115718
26/07/2023 24.00p 24.00p 22.00p 23.00p 132120
25/07/2023 24.25p 24.27p 23.52p 24.00p 79444
24/07/2023 22.75p 24.36p 21.60p 24.25p 608348
21/07/2023 22.50p 23.50p 22.00p 22.75p 440906
20/07/2023 22.50p 22.87p 21.60p 22.50p 102710
19/07/2023 22.50p 23.00p 22.00p 22.50p 50364
18/07/2023 22.50p 22.90p 22.29p 22.50p 16679
17/07/2023 22.50p 22.94p 22.26p 22.50p 51542
14/07/2023 22.00p 22.94p 22.00p 22.50p 15842
13/07/2023 22.25p 23.00p 21.80p 21.80p 159331
12/07/2023 21.75p 22.50p 21.00p 22.00p 54379
11/07/2023 21.75p 22.90p 21.59p 21.75p 39032
10/07/2023 21.50p 22.00p 21.00p 21.75p 2324214
07/07/2023 22.00p 22.50p 21.06p 21.70p 90985
06/07/2023 22.00p 22.39p 21.50p 22.00p 36144
05/07/2023 22.50p 23.10p 21.50p 22.00p 145474
04/07/2023 22.50p 23.34p 21.85p 22.50p 122658
03/07/2023 22.50p 23.40p 21.82p 22.50p 69463
30/06/2023 22.00p 23.00p 21.50p 22.50p 244738
29/06/2023 22.00p 22.20p 22.00p 22.00p 32387
28/06/2023 22.50p 22.50p 21.50p 22.00p 182894
27/06/2023 22.50p 23.00p 22.25p 22.50p 274240
26/06/2023 21.75p 23.00p 21.00p 22.50p 1330495
23/06/2023 22.50p 23.00p 21.13p 21.50p 234013
22/06/2023 22.50p 22.80p 22.00p 22.50p 55987
21/06/2023 22.50p 23.00p 22.02p 22.50p 60421
20/06/2023 23.00p 23.15p 22.50p 22.50p 18722
19/06/2023 23.00p 23.00p 22.10p 23.00p 3148
16/06/2023 23.00p 23.20p 22.50p 23.00p 16107
15/06/2023 23.00p 23.00p 22.50p 23.00p 2706
14/06/2023 23.00p 23.46p 22.50p 23.00p 35830
13/06/2023 23.50p 23.55p 23.00p 23.50p 69250
12/06/2023 23.50p 24.00p 23.00p 23.50p 120366
09/06/2023 23.50p 23.65p 23.00p 23.50p 694035
08/06/2023 23.50p 23.65p 23.00p 23.50p 377407
07/06/2023 23.75p 23.75p 23.47p 23.50p 117223
06/06/2023 23.75p 24.00p 23.50p 23.75p 4792
05/06/2023 23.75p 23.89p 23.50p 23.75p 164517
02/06/2023 24.50p 24.85p 23.50p 23.75p 75754
01/06/2023 24.50p 25.15p 23.65p 24.50p 10053
31/05/2023 25.00p 26.00p 23.85p 24.50p 187407
30/05/2023 24.50p 25.20p 23.50p 24.00p 308933
26/05/2023 23.00p 25.50p 23.00p 24.50p 270123
25/05/2023 22.50p 23.39p 22.50p 23.00p 167989
24/05/2023 22.50p 23.00p 21.60p 22.50p 223380
23/05/2023 23.00p 23.00p 21.65p 22.50p 232842
22/05/2023 23.00p 23.00p 22.50p 23.00p 65773
19/05/2023 23.25p 23.33p 22.55p 23.00p 88253
18/05/2023 23.25p 23.40p 23.00p 23.25p 53315
17/05/2023 24.50p 25.00p 23.00p 23.25p 274821
16/05/2023 25.25p 25.25p 24.15p 24.50p 66299
15/05/2023 25.00p 26.00p 24.50p 25.25p 128564
12/05/2023 24.25p 24.94p 24.13p 24.75p 328693
11/05/2023 24.75p 26.00p 24.00p 24.25p 334907
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

*Close Price adjusted for both dividends and splits