Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Critical Metals (CRTM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/12/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 3000 |
| 10/12/2024 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 09/12/2024 | 1.15p | 1.20p | 1.15p | 1.15p | 84603 |
| 06/12/2024 | 1.15p | 1.19p | 1.15p | 1.15p | 9452 |
| 05/12/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 73007 |
| 04/12/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 11482 |
| 03/12/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 7126 |
| 02/12/2024 | 1.15p | 1.19p | 1.10p | 1.15p | 135170 |
| 29/11/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 30938 |
| 28/11/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 1249 |
| 27/11/2024 | 1.15p | 1.19p | 1.12p | 1.15p | 134245 |
| 26/11/2024 | 1.20p | 1.20p | 1.10p | 1.15p | 78768 |
| 25/11/2024 | 1.20p | 1.20p | 1.15p | 1.20p | 36275 |
| 22/11/2024 | 1.20p | 1.25p | 1.15p | 1.20p | 14995 |
| 21/11/2024 | 1.20p | 1.25p | 1.15p | 1.20p | 3145 |
| 20/11/2024 | 1.25p | 1.30p | 1.00p | 1.00p | 162163 |
| 19/11/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 166610 |
| 18/11/2024 | 1.30p | 1.30p | 1.20p | 1.25p | 131984 |
| 15/11/2024 | 1.35p | 1.39p | 1.27p | 1.30p | 520782 |
| 14/11/2024 | 1.05p | 1.53p | 1.00p | 1.35p | 2161535 |
| 13/11/2024 | 1.10p | 1.10p | 1.00p | 1.05p | 542285 |
| 12/11/2024 | 1.30p | 1.30p | 1.10p | 1.10p | 755833 |
| 11/11/2024 | 1.65p | 1.65p | 1.22p | 1.30p | 770143 |
| 08/11/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 1414 |
| 07/11/2024 | 1.75p | 1.75p | 1.60p | 1.65p | 113445 |
| 06/11/2024 | 1.80p | 1.90p | 1.70p | 1.75p | 29165 |
| 05/11/2024 | 1.80p | 1.80p | 1.75p | 1.80p | 0 |
| 04/11/2024 | 1.80p | 1.80p | 1.75p | 1.80p | 0 |
| 01/11/2024 | 1.80p | 1.80p | 1.75p | 1.80p | 0 |
| 31/10/2024 | 2.05p | 2.05p | 1.73p | 1.80p | 250437 |
| 30/10/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 29669 |
| 29/10/2024 | 2.10p | 2.15p | 2.00p | 2.10p | 15526 |
| 28/10/2024 | 2.15p | 2.20p | 2.01p | 2.10p | 236447 |
| 25/10/2024 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 24/10/2024 | 2.15p | 2.60p | 2.10p | 2.15p | 5614 |
| 23/10/2024 | 2.20p | 2.20p | 2.10p | 2.15p | 485762 |
| 22/10/2024 | 2.35p | 2.35p | 2.16p | 2.20p | 233229 |
| 21/10/2024 | 2.35p | 2.45p | 2.28p | 2.35p | 15804 |
| 18/10/2024 | 2.35p | 2.50p | 2.20p | 2.35p | 1068 |
| 17/10/2024 | 2.45p | 2.50p | 2.30p | 2.35p | 3776 |
| 16/10/2024 | 2.45p | 2.57p | 2.45p | 2.45p | 7280 |
| 15/10/2024 | 2.55p | 2.60p | 2.30p | 2.45p | 60720 |
| 14/10/2024 | 2.55p | 2.55p | 2.42p | 2.55p | 12069 |
| 11/10/2024 | 2.60p | 2.60p | 2.40p | 2.55p | 151000 |
| 10/10/2024 | 2.60p | 2.64p | 2.60p | 2.60p | 7067 |
| 09/10/2024 | 2.60p | 2.70p | 2.60p | 2.60p | 155 |
| 08/10/2024 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 07/10/2024 | 2.65p | 2.66p | 2.51p | 2.60p | 130435 |
| 04/10/2024 | 2.65p | 2.65p | 2.50p | 2.65p | 3196 |
| 03/10/2024 | 2.65p | 2.66p | 2.65p | 2.65p | 31000 |
| 02/10/2024 | 2.65p | 2.66p | 2.65p | 2.65p | 7000 |
| 01/10/2024 | 2.65p | 2.65p | 2.50p | 2.65p | 8174 |
| 30/09/2024 | 2.65p | 2.66p | 2.65p | 2.65p | 5800 |
| 27/09/2024 | 2.65p | 2.65p | 2.52p | 2.65p | 28500 |
| 26/09/2024 | 2.65p | 2.80p | 2.50p | 2.65p | 7032 |
| 25/09/2024 | 2.65p | 2.65p | 2.60p | 2.65p | 0 |
| 24/09/2024 | 2.65p | 2.65p | 2.50p | 2.65p | 47 |
| 23/09/2024 | 2.65p | 2.65p | 2.60p | 2.65p | 0 |
| 20/09/2024 | 2.65p | 2.80p | 2.50p | 2.65p | 948 |
| 19/09/2024 | 2.65p | 2.67p | 2.65p | 2.65p | 40624 |
| 18/09/2024 | 2.65p | 2.67p | 2.65p | 2.65p | 36704 |
| 17/09/2024 | 2.65p | 2.80p | 2.52p | 2.65p | 59977 |
| 16/09/2024 | 2.60p | 2.80p | 2.50p | 2.65p | 295033 |
| 13/09/2024 | 2.60p | 2.72p | 2.46p | 2.60p | 82218 |
| 12/09/2024 | 2.40p | 2.90p | 2.40p | 2.60p | 1330824 |
| 11/09/2024 | 2.40p | 2.48p | 2.40p | 2.40p | 200000 |
| 10/09/2024 | 2.40p | 2.45p | 2.31p | 2.40p | 285329 |
| 09/09/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 390146 |
| 06/09/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 1913 |
| 05/09/2024 | 2.40p | 2.43p | 2.40p | 2.40p | 0 |
| 04/09/2024 | 2.35p | 2.40p | 2.35p | 2.40p | 30000 |
| 03/09/2024 | 2.25p | 2.40p | 2.25p | 2.35p | 415309 |
| 02/09/2024 | 2.40p | 2.50p | 2.20p | 2.40p | 1098391 |
| 30/08/2024 | 2.30p | 2.60p | 2.25p | 2.40p | 709073 |
| 29/08/2024 | 2.35p | 2.40p | 2.20p | 2.30p | 397142 |
| 28/08/2024 | 2.35p | 2.37p | 2.35p | 2.35p | 257331 |
| 27/08/2024 | 3.30p | 3.39p | 2.11p | 2.31p | 3028159 |
| 23/08/2024 | 3.40p | 3.40p | 3.20p | 3.30p | 74704 |
| 22/08/2024 | 3.40p | 3.40p | 3.33p | 3.40p | 202706 |
| 21/08/2024 | 3.75p | 3.75p | 3.40p | 3.40p | 285090 |
| 20/08/2024 | 3.75p | 3.90p | 3.61p | 3.75p | 218982 |
| 19/08/2024 | 3.80p | 3.80p | 3.61p | 3.75p | 55000 |
| 16/08/2024 | 3.80p | 3.80p | 3.72p | 3.80p | 50000 |
| 15/08/2024 | 3.80p | 3.90p | 3.70p | 3.80p | 219176 |
| 14/08/2024 | 3.80p | 3.85p | 3.70p | 3.70p | 132308 |
| 13/08/2024 | 3.90p | 3.95p | 3.70p | 3.80p | 257016 |
| 12/08/2024 | 4.55p | 4.55p | 3.80p | 3.90p | 1719614 |
| 09/08/2024 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
| 08/08/2024 | 4.55p | 4.55p | 4.53p | 4.55p | 21768 |
| 07/08/2024 | 4.55p | 4.60p | 4.50p | 4.55p | 29600 |
| 06/08/2024 | 4.65p | 4.65p | 4.50p | 4.55p | 104075 |
| 05/08/2024 | 4.65p | 4.65p | 4.50p | 4.65p | 297589 |
| 02/08/2024 | 4.65p | 4.65p | 4.50p | 4.65p | 186201 |
| 01/08/2024 | 4.65p | 4.70p | 4.41p | 4.65p | 147082 |
| 31/07/2024 | 4.65p | 4.70p | 4.50p | 4.65p | 80063 |
| 30/07/2024 | 4.75p | 4.75p | 4.54p | 4.65p | 146170 |
| 29/07/2024 | 4.80p | 4.80p | 4.70p | 4.75p | 222024 |
| 26/07/2024 | 5.15p | 5.19p | 4.72p | 4.80p | 700951 |
| 25/07/2024 | 5.15p | 5.25p | 5.15p | 5.15p | 55616 |
| 24/07/2024 | 5.40p | 5.40p | 5.00p | 5.15p | 423102 |
| 23/07/2024 | 5.70p | 5.74p | 5.30p | 5.40p | 572478 |
| 22/07/2024 | 5.70p | 5.70p | 5.62p | 5.70p | 277282 |
| 19/07/2024 | 5.70p | 5.90p | 5.52p | 5.70p | 587292 |
| 18/07/2024 | 5.65p | 5.80p | 5.50p | 5.65p | 653127 |
| 17/07/2024 | 5.70p | 5.89p | 5.50p | 5.65p | 444884 |
| 16/07/2024 | 5.70p | 5.90p | 5.50p | 5.70p | 83619 |
| 15/07/2024 | 6.10p | 6.20p | 5.60p | 5.70p | 406512 |
| 12/07/2024 | 5.40p | 6.18p | 5.40p | 6.10p | 587077 |
| 11/07/2024 | 5.65p | 6.00p | 5.37p | 5.40p | 290541 |
| 10/07/2024 | 5.65p | 5.65p | 5.49p | 5.65p | 97620 |
| 09/07/2024 | 5.70p | 5.88p | 5.40p | 5.65p | 213993 |
| 08/07/2024 | 5.50p | 6.30p | 5.50p | 5.70p | 1052836 |
| 05/07/2024 | 5.00p | 5.70p | 4.90p | 5.50p | 1039393 |
| 04/07/2024 | 5.15p | 5.15p | 4.80p | 5.00p | 516674 |
| 03/07/2024 | 5.10p | 5.19p | 5.00p | 5.15p | 1098084 |
| 02/07/2024 | 5.35p | 5.38p | 5.10p | 5.10p | 154125 |
| 01/07/2024 | 5.65p | 5.65p | 5.18p | 5.35p | 145356 |
| 28/06/2024 | 5.65p | 5.68p | 5.50p | 5.65p | 264830 |
| 27/06/2024 | 5.70p | 5.70p | 5.48p | 5.65p | 10019 |
| 26/06/2024 | 5.70p | 5.70p | 5.61p | 5.70p | 27925 |
| 25/06/2024 | 5.70p | 5.80p | 5.61p | 5.70p | 777335 |
| 24/06/2024 | 5.80p | 5.83p | 5.60p | 5.70p | 120054 |
| 21/06/2024 | 5.80p | 5.86p | 5.60p | 5.80p | 161137 |
| 20/06/2024 | 5.80p | 6.00p | 5.80p | 5.80p | 3958 |
| 19/06/2024 | 5.95p | 5.95p | 5.62p | 5.80p | 171747 |
| 18/06/2024 | 6.20p | 6.20p | 5.80p | 5.95p | 209751 |
| 17/06/2024 | 6.25p | 6.42p | 5.80p | 6.20p | 944234 |
| 14/06/2024 | 6.35p | 6.70p | 6.00p | 6.25p | 171147 |
| 13/06/2024 | 6.60p | 6.67p | 6.08p | 6.35p | 294922 |
| 12/06/2024 | 6.60p | 6.69p | 6.50p | 6.60p | 273694 |
| 11/06/2024 | 7.00p | 7.00p | 6.60p | 6.60p | 594882 |
| 10/06/2024 | 7.80p | 8.00p | 6.77p | 7.00p | 1930161 |
| 07/06/2024 | 7.80p | 7.90p | 7.67p | 7.80p | 263946 |
| 06/06/2024 | 7.80p | 7.90p | 7.60p | 7.80p | 70984 |
| 05/06/2024 | 7.80p | 7.92p | 7.73p | 7.80p | 117610 |
| 04/06/2024 | 7.65p | 7.95p | 7.60p | 7.80p | 135643 |
| 03/06/2024 | 7.65p | 7.70p | 7.64p | 7.65p | 56354 |
| 31/05/2024 | 8.40p | 8.80p | 7.57p | 7.65p | 957478 |
| 30/05/2024 | 7.25p | 8.80p | 7.25p | 8.40p | 3012378 |
*Close Price adjusted for both dividends and splits