Critical Metals (CRTM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/09/2025 10.00p 10.50p 9.70p 10.00p 429696
26/09/2025 10.00p 10.45p 9.82p 10.00p 157993
25/09/2025 10.00p 10.45p 9.50p 10.00p 321646
24/09/2025 10.00p 10.45p 9.50p 10.00p 37981
23/09/2025 9.60p 10.00p 9.00p 9.80p 437815
22/09/2025 9.35p 10.00p 9.31p 9.60p 214892
19/09/2025 9.25p 9.50p 9.20p 9.35p 593463
18/09/2025 8.88p 9.50p 8.65p 9.25p 549033
17/09/2025 8.70p 9.00p 8.50p 8.88p 150214
16/09/2025 8.35p 8.48p 8.35p 8.70p 111685
15/09/2025 8.35p 8.72p 8.20p 8.48p 175112
12/09/2025 8.60p 8.96p 8.20p 8.35p 154501
11/09/2025 7.75p 8.25p 7.75p 8.60p 770974
10/09/2025 7.75p 8.50p 7.75p 8.25p 625290
09/09/2025 7.13p 8.00p 7.01p 7.75p 439226
08/09/2025 6.75p 7.00p 6.50p 7.13p 599572
05/09/2025 5.80p 8.19p 5.60p 6.75p 1382214
04/09/2025 4.95p 5.70p 4.70p 5.70p 860650
03/09/2025 4.75p 5.03p 4.50p 4.95p 451898
02/09/2025 4.75p 4.99p 4.75p 4.75p 414815
01/09/2025 4.75p 4.90p 4.50p 4.75p 562097
29/08/2025 4.85p 5.20p 4.63p 4.75p 386830
28/08/2025 4.20p 5.00p 4.20p 4.85p 948812
27/08/2025 4.20p 4.28p 4.17p 4.20p 27450
26/08/2025 4.20p 4.30p 4.17p 4.20p 383837
22/08/2025 4.15p 4.28p 4.00p 4.28p 283880
21/08/2025 4.05p 4.20p 3.80p 4.20p 300001
20/08/2025 3.80p 4.29p 3.62p 4.05p 96493
19/08/2025 3.60p 3.80p 3.53p 3.80p 668654
18/08/2025 3.60p 3.60p 3.51p 3.60p 770
15/08/2025 3.55p 3.60p 3.43p 3.60p 949
14/08/2025 3.40p 3.70p 3.30p 3.55p 897845
13/08/2025 3.50p 3.50p 3.30p 3.40p 710413
12/08/2025 3.45p 4.00p 3.25p 3.50p 625796
11/08/2025 3.25p 3.70p 3.03p 3.45p 237746
08/08/2025 4.00p 4.14p 3.00p 3.25p 1609401
07/08/2025 4.25p 4.50p 3.50p 4.00p 85184
06/08/2025 3.25p 4.45p 3.05p 3.58p 1394172
05/08/2025 1.55p 3.25p 1.55p 3.25p 34
04/08/2025 0.48p 0.50p 0.38p 0.38p 483161
01/08/2025 0.48p 0.48p 0.45p 0.48p 217452
31/07/2025 0.48p 0.50p 0.48p 0.48p 88
30/07/2025 0.48p 0.50p 0.48p 0.48p 100
29/07/2025 0.48p 0.48p 0.45p 0.48p 493105
28/07/2025 0.48p 0.48p 0.48p 0.48p 18879
25/07/2025 0.48p 0.48p 0.48p 0.48p 0
24/07/2025 0.48p 0.48p 0.48p 0.48p 94000
23/07/2025 0.48p 0.49p 0.45p 0.48p 609625
22/07/2025 0.48p 0.48p 0.45p 0.48p 1361
21/07/2025 0.45p 0.50p 0.42p 0.49p 1807597
18/07/2025 0.35p 0.50p 0.34p 0.45p 749673
17/07/2025 0.45p 0.50p 0.35p 0.35p 1026442
16/07/2025 0.35p 0.45p 0.32p 0.45p 2154576
15/07/2025 0.78p 0.82p 0.67p 0.78p 79803
14/07/2025 0.80p 0.90p 0.65p 0.78p 165386
11/07/2025 0.80p 0.85p 0.80p 0.80p 0
10/07/2025 0.80p 0.85p 0.80p 0.80p 0
09/07/2025 0.80p 0.85p 0.80p 0.80p 0
08/07/2025 0.80p 0.80p 0.71p 0.80p 10000
07/07/2025 0.80p 0.85p 0.80p 0.80p 0
04/07/2025 0.75p 0.85p 0.80p 0.80p 0
03/07/2025 0.80p 0.80p 0.70p 0.80p 120146
02/07/2025 0.80p 0.80p 0.80p 0.80p 0
01/07/2025 0.80p 0.80p 0.80p 0.80p 0
30/06/2025 0.88p 0.90p 0.70p 0.80p 696060
27/06/2025 0.88p 0.90p 0.88p 0.88p 20000
26/06/2025 0.88p 0.88p 0.88p 0.88p 0
25/06/2025 0.88p 0.88p 0.88p 0.88p 0
24/06/2025 0.88p 0.88p 0.88p 0.88p 0
23/06/2025 0.88p 0.91p 0.80p 0.88p 365583
20/06/2025 0.88p 0.95p 0.80p 0.88p 57299
19/06/2025 0.88p 0.88p 0.80p 0.88p 32271
18/06/2025 0.90p 0.92p 0.80p 0.88p 70752
17/06/2025 0.88p 0.93p 0.88p 0.88p 74870
16/06/2025 0.88p 0.95p 0.80p 0.88p 46812
13/06/2025 0.88p 0.93p 0.80p 0.88p 25734
12/06/2025 0.88p 0.93p 0.88p 0.88p 13525
11/06/2025 0.88p 0.88p 0.81p 0.88p 27906
10/06/2025 0.88p 0.88p 0.88p 0.88p 0
09/06/2025 0.88p 0.88p 0.80p 0.88p 458893
06/06/2025 0.90p 0.88p 0.88p 0.88p 0
05/06/2025 0.88p 0.95p 0.81p 0.88p 258666
04/06/2025 0.88p 0.95p 0.80p 0.88p 118800
03/06/2025 0.88p 0.95p 0.80p 0.88p 87491
02/06/2025 0.88p 0.95p 0.88p 0.88p 2950
30/05/2025 0.93p 0.95p 0.80p 0.88p 408711
29/05/2025 0.95p 0.95p 0.90p 0.93p 950000
28/05/2025 0.95p 1.00p 0.95p 0.95p 4269
27/05/2025 0.95p 1.00p 0.91p 0.95p 98500
23/05/2025 0.95p 0.95p 0.90p 0.95p 88
22/05/2025 0.95p 0.95p 0.95p 0.95p 0
21/05/2025 0.95p 1.00p 0.90p 0.95p 855110
20/05/2025 0.95p 0.95p 0.91p 0.95p 10000
19/05/2025 0.95p 0.95p 0.93p 0.95p 0
16/05/2025 0.95p 0.95p 0.90p 0.95p 2450
15/05/2025 0.95p 0.95p 0.91p 0.95p 126060
14/05/2025 0.98p 1.00p 0.91p 0.95p 368127
13/05/2025 0.98p 0.98p 0.98p 0.98p 0
12/05/2025 0.98p 0.98p 0.98p 0.98p 0
09/05/2025 0.98p 0.98p 0.95p 0.98p 15020
08/05/2025 0.98p 0.98p 0.98p 0.98p 10110
07/05/2025 0.98p 0.98p 0.98p 0.98p 0
06/05/2025 0.95p 0.98p 0.90p 0.98p 158631
02/05/2025 0.98p 0.98p 0.95p 0.98p 6592
01/05/2025 0.98p 1.00p 0.95p 0.98p 10180
30/04/2025 0.98p 0.98p 0.95p 0.98p 20000
29/04/2025 0.98p 0.98p 0.98p 0.98p 0
28/04/2025 0.98p 0.98p 0.95p 0.98p 250000
25/04/2025 0.98p 0.98p 0.98p 0.98p 0
24/04/2025 0.98p 0.98p 0.98p 0.98p 0
23/04/2025 0.98p 1.00p 0.98p 0.98p 25000
22/04/2025 0.98p 1.00p 0.95p 0.98p 452
17/04/2025 0.98p 0.99p 0.98p 0.98p 20006
16/04/2025 0.98p 0.98p 0.96p 0.96p 12892
15/04/2025 0.98p 0.98p 0.98p 0.98p 0
14/04/2025 0.98p 0.99p 0.95p 0.98p 34868
11/04/2025 0.98p 1.00p 0.96p 0.96p 254082
10/04/2025 0.98p 0.98p 0.98p 0.98p 0
09/04/2025 0.98p 0.99p 0.96p 0.98p 32541
08/04/2025 0.98p 1.00p 0.98p 1.00p 3775
07/04/2025 0.98p 0.98p 0.95p 0.98p 0
04/04/2025 0.98p 0.98p 0.93p 0.98p 0
03/04/2025 0.98p 1.00p 0.98p 0.98p 25100
02/04/2025 1.03p 1.03p 0.95p 1.03p 556
01/04/2025 1.03p 1.03p 1.02p 1.03p 10000
31/03/2025 1.03p 1.03p 1.02p 1.03p 12000
28/03/2025 1.03p 1.03p 1.03p 1.03p 5000
27/03/2025 1.03p 1.03p 0.96p 1.03p 43766
26/03/2025 1.03p 1.03p 0.96p 1.03p 20000
25/03/2025 1.03p 1.03p 0.95p 1.03p 118000
24/03/2025 1.03p 1.08p 1.03p 1.03p 73000
21/03/2025 1.03p 1.03p 0.96p 1.03p 3917
20/03/2025 1.03p 1.06p 1.03p 1.03p 0
19/03/2025 1.03p 1.03p 0.96p 1.03p 43333
18/03/2025 1.03p 1.10p 0.95p 1.03p 8214
17/03/2025 1.03p 1.06p 1.03p 1.03p 0
14/03/2025 1.03p 1.06p 1.03p 1.03p 0
13/03/2025 1.03p 1.07p 0.96p 1.03p 99296
12/03/2025 1.03p 1.07p 1.03p 1.03p 20940
11/03/2025 1.03p 1.03p 0.95p 1.03p 250578
10/03/2025 1.03p 1.03p 0.96p 1.03p 25000
07/03/2025 1.03p 1.10p 0.95p 1.03p 22000
06/03/2025 1.03p 1.06p 0.95p 1.03p 42915
05/03/2025 1.03p 1.08p 0.95p 1.00p 263752
04/03/2025 1.05p 1.10p 0.95p 1.03p 126690
03/03/2025 1.05p 1.10p 1.05p 1.05p 90
28/02/2025 1.05p 1.07p 1.05p 1.05p 0
27/02/2025 1.05p 1.06p 1.05p 1.05p 45943
26/02/2025 1.05p 1.07p 1.05p 1.05p 0
25/02/2025 1.05p 1.10p 1.05p 1.05p 90
24/02/2025 1.05p 1.10p 1.05p 1.05p 103914
21/02/2025 1.05p 1.10p 1.05p 1.05p 450
20/02/2025 1.05p 1.10p 1.00p 1.05p 450
19/02/2025 1.05p 1.10p 1.00p 1.05p 256653
18/02/2025 1.05p 1.10p 1.01p 1.05p 227132
17/02/2025 1.05p 1.10p 1.01p 1.05p 62134
14/02/2025 1.03p 1.10p 1.00p 1.05p 93793
13/02/2025 0.95p 1.03p 0.95p 1.03p 150328
12/02/2025 1.03p 1.03p 0.91p 0.95p 627764
11/02/2025 1.10p 1.20p 0.90p 0.95p 1560077
10/02/2025 1.10p 1.20p 1.00p 1.10p 2276502
07/02/2025 1.10p 1.20p 1.03p 1.10p 188632
06/02/2025 1.10p 1.10p 1.03p 1.10p 0
05/02/2025 1.10p 1.20p 1.00p 1.10p 1613
04/02/2025 1.10p 1.10p 1.03p 1.10p 0
03/02/2025 1.10p 1.20p 1.00p 1.10p 406543
31/01/2025 1.10p 1.20p 1.00p 1.10p 23193
30/01/2025 1.10p 1.20p 1.10p 1.10p 86223
29/01/2025 1.20p 1.30p 1.00p 1.10p 423122
28/01/2025 1.20p 1.30p 1.20p 1.20p 46282
27/01/2025 1.20p 1.23p 1.20p 1.20p 0
24/01/2025 1.20p 1.20p 1.10p 1.20p 5269
23/01/2025 1.20p 1.23p 1.20p 1.20p 0
22/01/2025 1.20p 1.30p 1.10p 1.20p 56027
21/01/2025 1.20p 1.30p 1.10p 1.20p 21367
20/01/2025 1.20p 1.20p 1.17p 1.20p 40783
17/01/2025 1.20p 1.30p 1.17p 1.20p 161006
16/01/2025 1.20p 1.30p 1.20p 1.20p 1561
15/01/2025 1.20p 1.30p 1.10p 1.20p 3502
14/01/2025 1.20p 1.30p 1.13p 1.20p 17133
13/01/2025 1.20p 1.27p 1.20p 1.20p 7834
10/01/2025 1.20p 1.23p 1.20p 1.20p 0
09/01/2025 1.20p 1.30p 1.10p 1.20p 258693
08/01/2025 1.15p 1.30p 1.15p 1.20p 123768
07/01/2025 1.08p 1.18p 1.07p 1.15p 232494
06/01/2025 1.08p 1.13p 1.05p 1.08p 186330
03/01/2025 1.08p 1.08p 1.04p 1.08p 0
02/01/2025 1.08p 1.15p 1.00p 1.08p 90554
31/12/2024 1.08p 1.08p 1.04p 1.08p 0
30/12/2024 1.08p 1.08p 1.04p 1.08p 0
27/12/2024 1.08p 1.15p 1.00p 1.08p 21008
24/12/2024 1.08p 1.14p 1.00p 1.08p 4341
23/12/2024 1.08p 1.14p 1.08p 1.08p 12616
20/12/2024 1.08p 1.14p 1.00p 1.08p 83527
19/12/2024 1.08p 1.08p 1.03p 1.08p 0
18/12/2024 1.08p 1.08p 1.03p 1.08p 8637
17/12/2024 1.08p 1.15p 1.00p 1.08p 140078
16/12/2024 1.08p 1.15p 1.01p 1.08p 33129
13/12/2024 1.15p 1.20p 1.08p 1.08p 541852
12/12/2024 1.15p 1.15p 1.11p 1.15p 6326

*Close Price adjusted for both dividends and splits