Critical Metals (CRTM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/01/2022 18.75p 18.75p 18.75p 18.75p 0
31/12/2021 18.75p 18.75p 18.75p 18.75p 0
30/12/2021 18.75p 18.75p 18.75p 18.75p 0
29/12/2021 18.75p 18.75p 18.75p 18.75p 0
24/12/2021 18.75p 18.75p 18.75p 18.75p 0
23/12/2021 18.75p 18.75p 18.75p 18.75p 0
22/12/2021 18.75p 18.75p 18.75p 18.75p 0
21/12/2021 18.75p 18.75p 18.75p 18.75p 0
20/12/2021 18.75p 18.75p 18.75p 18.75p 0
17/12/2021 18.75p 18.75p 18.75p 18.75p 0
16/12/2021 18.75p 18.75p 18.75p 18.75p 0
15/12/2021 18.75p 18.75p 18.75p 18.75p 0
14/12/2021 18.75p 18.75p 18.75p 18.75p 0
13/12/2021 18.75p 18.75p 18.75p 18.75p 0
10/12/2021 18.75p 18.75p 18.75p 18.75p 0
09/12/2021 18.75p 18.75p 18.75p 18.75p 0
08/12/2021 18.75p 18.75p 18.75p 18.75p 0
07/12/2021 18.75p 18.75p 18.75p 18.75p 0
06/12/2021 18.75p 18.75p 18.75p 18.75p 0
03/12/2021 18.75p 18.75p 18.75p 18.75p 0
02/12/2021 18.75p 18.75p 18.75p 18.75p 0
01/12/2021 18.75p 18.75p 18.75p 18.75p 0
30/11/2021 18.75p 18.75p 18.75p 18.75p 0
29/11/2021 18.75p 18.75p 18.75p 18.75p 0
26/11/2021 18.75p 18.75p 18.75p 18.75p 0
25/11/2021 18.75p 18.75p 18.75p 18.75p 0
24/11/2021 18.75p 18.75p 18.75p 18.75p 0
23/11/2021 18.75p 18.75p 18.75p 18.75p 0
22/11/2021 18.75p 18.75p 18.75p 18.75p 0
19/11/2021 18.75p 18.75p 18.75p 18.75p 0
18/11/2021 18.75p 18.75p 18.75p 18.75p 0
17/11/2021 18.75p 18.75p 18.75p 18.75p 0
16/11/2021 18.75p 18.75p 18.75p 18.75p 0
15/11/2021 18.75p 18.75p 18.75p 18.75p 0
12/11/2021 18.75p 18.75p 18.75p 18.75p 0
11/11/2021 18.75p 18.75p 18.75p 18.75p 0
10/11/2021 18.75p 18.75p 18.75p 18.75p 0
09/11/2021 18.75p 18.75p 18.75p 18.75p 0
08/11/2021 18.75p 18.75p 18.75p 18.75p 0
05/11/2021 18.75p 18.75p 18.75p 18.75p 0
04/11/2021 18.75p 18.75p 18.75p 18.75p 0
03/11/2021 18.75p 18.75p 18.75p 18.75p 0
02/11/2021 18.75p 18.75p 18.75p 18.75p 0
01/11/2021 18.75p 18.75p 18.75p 18.75p 0
29/10/2021 18.75p 18.75p 18.75p 18.75p 0
28/10/2021 18.75p 18.75p 18.75p 18.75p 0
27/10/2021 18.75p 18.75p 18.75p 18.75p 0
26/10/2021 18.75p 18.75p 18.75p 18.75p 0
25/10/2021 18.75p 18.75p 18.75p 18.75p 0
22/10/2021 18.75p 18.75p 18.75p 18.75p 0
21/10/2021 18.75p 18.75p 18.75p 18.75p 0
20/10/2021 18.75p 18.75p 18.75p 18.75p 0
19/10/2021 18.75p 18.75p 18.75p 18.75p 0
18/10/2021 18.75p 18.75p 18.75p 18.75p 0
15/10/2021 18.75p 18.75p 18.75p 18.75p 0
14/10/2021 18.75p 18.75p 18.75p 18.75p 0
13/10/2021 18.75p 18.75p 18.75p 18.75p 0
12/10/2021 18.75p 18.75p 18.75p 18.75p 0
11/10/2021 18.75p 18.75p 18.75p 18.75p 0
08/10/2021 18.75p 18.75p 18.75p 18.75p 0
07/10/2021 18.75p 18.75p 18.75p 18.75p 0
06/10/2021 18.75p 18.75p 18.75p 18.75p 0
05/10/2021 18.75p 18.75p 18.75p 18.75p 0
04/10/2021 18.75p 18.75p 18.75p 18.75p 0
01/10/2021 18.75p 18.75p 18.75p 18.75p 0
30/09/2021 18.75p 18.75p 18.75p 18.75p 0
29/09/2021 18.75p 18.75p 18.75p 18.75p 0
28/09/2021 18.75p 18.75p 18.75p 18.75p 0
27/09/2021 18.75p 18.75p 18.75p 18.75p 0
24/09/2021 18.75p 18.75p 18.75p 18.75p 0
23/09/2021 18.75p 18.75p 18.75p 18.75p 0
22/09/2021 18.75p 18.75p 18.75p 18.75p 0
21/09/2021 18.75p 18.75p 18.75p 18.75p 0
20/09/2021 18.75p 18.75p 18.75p 18.75p 0
17/09/2021 18.75p 18.75p 18.75p 18.75p 0
16/09/2021 18.75p 18.75p 18.75p 18.75p 0
15/09/2021 18.75p 18.75p 18.75p 18.75p 0
14/09/2021 18.75p 18.75p 18.75p 18.75p 0
13/09/2021 18.75p 18.75p 18.75p 18.75p 0
10/09/2021 18.75p 18.75p 18.75p 18.75p 0
09/09/2021 18.75p 18.75p 18.75p 18.75p 0
08/09/2021 18.75p 18.75p 18.75p 18.75p 0
07/09/2021 18.75p 18.75p 18.75p 18.75p 0
06/09/2021 18.75p 18.75p 18.75p 18.75p 0
03/09/2021 18.75p 18.75p 18.75p 18.75p 0
02/09/2021 18.75p 18.75p 18.75p 18.75p 0
01/09/2021 18.75p 18.75p 18.75p 18.75p 0
31/08/2021 18.75p 18.75p 18.75p 18.75p 0
27/08/2021 18.75p 18.75p 18.75p 18.75p 0
26/08/2021 18.75p 18.75p 18.75p 18.75p 0
25/08/2021 18.75p 18.75p 18.75p 18.75p 0
24/08/2021 18.75p 18.75p 18.75p 18.75p 0
23/08/2021 18.75p 18.75p 18.75p 18.75p 0
20/08/2021 18.75p 18.75p 18.75p 18.75p 0
19/08/2021 18.75p 18.75p 18.75p 18.75p 0
18/08/2021 18.75p 18.75p 18.75p 18.75p 0
17/08/2021 18.75p 18.75p 18.75p 18.75p 0
16/08/2021 18.75p 18.75p 18.75p 18.75p 0
13/08/2021 18.75p 18.75p 18.75p 18.75p 0
12/08/2021 18.75p 18.75p 18.75p 18.75p 0
11/08/2021 18.75p 18.75p 18.75p 18.75p 0
10/08/2021 18.75p 18.75p 18.75p 18.75p 0
09/08/2021 18.75p 18.75p 18.75p 18.75p 0
06/08/2021 18.75p 18.75p 18.75p 18.75p 0
05/08/2021 18.75p 18.75p 18.75p 18.75p 0
04/08/2021 18.75p 18.75p 18.75p 18.75p 0
03/08/2021 18.75p 18.75p 18.75p 18.75p 0
02/08/2021 18.75p 18.75p 18.75p 18.75p 0
30/07/2021 18.75p 18.75p 18.75p 18.75p 0
29/07/2021 18.75p 18.75p 18.75p 18.75p 0
28/07/2021 18.75p 18.75p 18.75p 18.75p 0
27/07/2021 18.75p 18.75p 18.75p 18.75p 0
26/07/2021 18.75p 18.75p 18.75p 18.75p 0
23/07/2021 18.75p 18.75p 18.75p 18.75p 0
22/07/2021 18.75p 18.75p 18.75p 18.75p 0
21/07/2021 18.75p 18.75p 18.75p 18.75p 0
19/07/2021 18.75p 18.75p 18.75p 18.75p 0
16/07/2021 18.75p 18.75p 18.75p 18.75p 0
15/07/2021 18.75p 18.75p 18.75p 18.75p 0
14/07/2021 18.75p 18.75p 18.75p 18.75p 0
13/07/2021 18.75p 18.75p 18.75p 18.75p 0
12/07/2021 18.75p 18.75p 18.75p 18.75p 0
09/07/2021 18.75p 18.75p 18.75p 18.75p 0
08/07/2021 18.75p 18.75p 18.75p 18.75p 0
07/07/2021 18.75p 18.75p 18.75p 18.75p 0
06/07/2021 18.75p 18.75p 18.75p 18.75p 0
05/07/2021 18.75p 18.75p 18.75p 18.75p 0
02/07/2021 18.75p 18.75p 18.75p 18.75p 0
01/07/2021 18.75p 18.75p 18.75p 18.75p 0
30/06/2021 18.75p 18.75p 18.75p 18.75p 0
29/06/2021 18.75p 18.75p 18.75p 18.75p 0
28/06/2021 18.75p 18.75p 18.75p 18.75p 0
25/06/2021 19.20p 18.75p 18.75p 18.75p 0
24/06/2021 19.20p 18.75p 18.75p 18.75p 0
23/06/2021 19.20p 18.75p 18.75p 18.75p 0
22/06/2021 19.20p 18.75p 18.75p 18.75p 0
21/06/2021 19.20p 18.75p 18.75p 18.75p 0
18/06/2021 19.20p 18.75p 18.75p 18.75p 0
17/06/2021 19.20p 18.75p 18.75p 18.75p 0
16/06/2021 19.20p 18.75p 18.75p 18.75p 0
15/06/2021 19.20p 18.75p 18.75p 18.75p 0
14/06/2021 19.20p 18.75p 18.75p 18.75p 0
11/06/2021 19.20p 18.75p 18.75p 18.75p 0
10/06/2021 19.20p 18.75p 18.75p 18.75p 0
09/06/2021 19.20p 18.75p 18.75p 18.75p 0
08/06/2021 19.20p 18.75p 18.75p 18.75p 0
07/06/2021 19.20p 18.75p 18.75p 18.75p 0
04/06/2021 19.20p 19.20p 18.75p 18.75p 0
03/06/2021 19.20p 18.75p 18.75p 18.75p 0
02/06/2021 19.20p 18.75p 18.75p 18.75p 0
01/06/2021 19.20p 18.75p 18.75p 18.75p 0
28/05/2021 19.20p 18.75p 18.75p 18.75p 0
27/05/2021 19.20p 18.75p 18.75p 18.75p 0
26/05/2021 19.20p 18.75p 18.75p 18.75p 0
25/05/2021 19.20p 18.75p 18.75p 18.75p 0
24/05/2021 19.20p 18.75p 18.75p 18.75p 0
21/05/2021 19.20p 18.75p 18.75p 18.75p 0
20/05/2021 19.20p 18.75p 18.75p 18.75p 0
19/05/2021 19.20p 19.20p 18.50p 18.75p 150770
18/05/2021 19.50p 19.50p 18.50p 19.20p 217334
17/05/2021 19.60p 19.75p 18.60p 19.50p 475524
14/05/2021 19.85p 19.85p 18.80p 19.60p 569321
13/05/2021 19.60p 20.00p 19.20p 19.85p 849959
12/05/2021 18.75p 20.00p 18.50p 19.30p 702257
11/05/2021 18.70p 20.00p 17.50p 18.75p 1565768
10/05/2021 21.90p 22.40p 18.40p 21.80p 1056436
07/05/2021 22.60p 22.78p 21.40p 21.90p 665348
06/05/2021 21.20p 23.00p 21.18p 22.60p 952662
05/05/2021 20.80p 21.40p 20.62p 21.20p 664662
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

*Close Price adjusted for both dividends and splits