Critical Metals (CRTM) Share Price

Basic Resources Sector

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

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

*Close Price adjusted for both dividends and splits