Critical Metals Plc (LON:CRTM)
London · Delayed Price · Currency is GBP · Price in GBX 9.00
-0.75 (-7.69%)
Mar 27, 2026, 9:47 AM GMT
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 10.25 | 10.35 | 9.38 | 9.75 | 9.75 | -4.88% | 23,888 |
| Mar 25, 2026 | 10.40 | 10.40 | 10.00 | 10.25 | 10.25 | - | 14,776 |
| Mar 24, 2026 | 10.75 | 10.50 | 10.50 | 10.25 | 10.25 | -4.65% | 4,634 |
| Mar 23, 2026 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | -3.15% | 42,511 |
| Mar 20, 2026 | 10.75 | 11.50 | 10.00 | 11.10 | 11.10 | 3.26% | 59,048 |
| Mar 19, 2026 | 11.75 | 11.70 | 10.00 | 10.75 | 10.75 | -8.51% | 91,226 |
| Mar 18, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Mar 17, 2026 | 11.75 | 12.50 | 11.03 | 11.75 | 11.75 | - | 38,267 |
| Mar 16, 2026 | 11.75 | 12.50 | 11.23 | 11.75 | 11.75 | - | 471 |
| Mar 13, 2026 | 11.75 | 12.05 | 12.05 | 11.75 | 11.75 | - | 20,602 |
| Mar 12, 2026 | 11.75 | 11.25 | 11.00 | 11.75 | 11.75 | - | 26,782 |
| Mar 11, 2026 | 11.75 | 12.50 | 11.25 | 11.75 | 11.75 | - | 107,852 |
| Mar 10, 2026 | 11.75 | 12.40 | 12.40 | 11.75 | 11.75 | - | 144 |
| Mar 9, 2026 | 11.75 | 12.50 | 11.00 | 11.75 | 11.75 | 2.17% | 124,818 |
| Mar 6, 2026 | 11.75 | 11.70 | 11.50 | 11.50 | 11.50 | - | 52,274 |
| Mar 5, 2026 | 11.50 | 11.75 | 11.50 | 11.50 | 11.50 | - | 155,000 |
| Mar 4, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 1,026 |
| Mar 3, 2026 | 11.50 | 11.25 | 11.00 | 11.50 | 11.50 | - | 72,588 |
| Mar 2, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 52,265 |
| Feb 27, 2026 | 11.50 | 11.90 | 11.00 | 11.50 | 11.50 | - | 101,359 |
| Feb 26, 2026 | 11.50 | 11.25 | 11.25 | 11.50 | 11.50 | - | 8,016 |
| Feb 25, 2026 | 11.50 | 12.00 | 11.20 | 11.50 | 11.50 | - | 28,699 |
| Feb 24, 2026 | 11.50 | 12.00 | 11.10 | 11.50 | 11.50 | - | 2,251 |
| Feb 23, 2026 | 11.50 | 12.00 | 11.10 | 11.50 | 11.50 | - | 52,092 |
| Feb 20, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 14,252 |
| Feb 19, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 3.60% | 129,715 |
| Feb 18, 2026 | 12.00 | 12.00 | 11.10 | 11.10 | 11.10 | -7.50% | 43,559 |
| Feb 17, 2026 | 12.00 | 11.95 | 11.95 | 12.00 | 12.00 | - | 2,007 |
| Feb 16, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 25,781 |
| Feb 13, 2026 | 12.00 | 12.50 | 12.50 | 12.00 | 12.00 | - | 8 |
| Feb 12, 2026 | 12.00 | 11.95 | 11.50 | 12.00 | 12.00 | - | 9,613 |
| Feb 11, 2026 | 11.75 | 11.50 | 11.50 | 12.00 | 12.00 | - | 8 |
| Feb 10, 2026 | 12.00 | 11.95 | 11.50 | 12.00 | 12.00 | - | 20,293 |
| Feb 9, 2026 | 12.25 | 13.00 | 11.50 | 12.00 | 12.00 | -2.04% | 95,284 |
| Feb 6, 2026 | 12.25 | 13.00 | 11.50 | 12.25 | 12.25 | - | 23,507 |
| Feb 5, 2026 | 12.00 | 13.00 | 11.50 | 12.25 | 12.25 | 1.24% | 16,812 |
| Feb 4, 2026 | 11.50 | 13.00 | 11.25 | 12.10 | 12.10 | 5.22% | 34,917 |
| Feb 3, 2026 | 12.50 | 12.00 | 11.00 | 11.50 | 11.50 | -11.54% | 214,715 |
| Feb 2, 2026 | 13.50 | 14.00 | 12.00 | 13.00 | 13.00 | -7.14% | 102,040 |
| Jan 30, 2026 | 14.50 | 15.00 | 13.55 | 14.00 | 14.00 | -3.45% | 172,620 |
| Jan 29, 2026 | 18.50 | 19.00 | 14.00 | 14.50 | 14.50 | -21.62% | 317,188 |
| Jan 28, 2026 | 19.00 | 19.45 | 18.00 | 18.50 | 18.50 | -2.63% | 86,472 |
| Jan 27, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 104,234 |
| Jan 26, 2026 | 18.00 | 21.00 | 18.00 | 19.00 | 19.00 | 5.56% | 478,438 |
| Jan 23, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 66,430 |
| Jan 22, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 26,657 |
| Jan 21, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 46,330 |
| Jan 20, 2026 | 18.50 | 20.00 | 17.00 | 18.00 | 18.00 | -2.70% | 61,402 |
| Jan 19, 2026 | 19.00 | 20.00 | 18.00 | 18.50 | 18.50 | -2.63% | 70,545 |
| Jan 16, 2026 | 20.00 | 21.00 | 18.00 | 19.00 | 19.00 | -5.00% | 300,139 |