Critical Metals Plc (LON:CRTM)
London · Delayed Price · Currency is GBP · Price in GBX 7.00
-0.45 (-6.04%)
Jul 28, 2026, 8:34 AM GMT
Critical Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 7.45 | 7.40 | 7.20 | 7.45 | 7.45 | - | 125,040 |
| Jul 24, 2026 | 7.45 | 7.05 | 7.05 | 7.45 | 7.45 | - | 969 |
| Jul 23, 2026 | 7.45 | 7.25 | 7.25 | 7.45 | 7.45 | 6.43% | 50,000 |
| Jul 22, 2026 | 7.45 | 7.90 | 7.00 | 7.00 | 7.00 | -6.04% | 612,471 |
| Jul 21, 2026 | 7.45 | 7.71 | 7.49 | 7.45 | 7.45 | - | 10,719 |
| Jul 20, 2026 | 7.45 | 7.90 | 7.05 | 7.45 | 7.45 | 2.76% | 934,658 |
| Jul 17, 2026 | 7.70 | 8.00 | 7.05 | 7.25 | 7.25 | -6.45% | 497,556 |
| Jul 16, 2026 | 7.50 | 7.94 | 7.50 | 7.75 | 7.75 | -3.13% | 325 |
| Jul 15, 2026 | 8.25 | 8.40 | 7.00 | 8.00 | 8.00 | -3.03% | 108,931 |
| Jul 14, 2026 | 8.50 | 8.48 | 8.00 | 8.25 | 8.25 | -2.94% | 50,035 |
| Jul 13, 2026 | 8.50 | 8.80 | 8.00 | 8.50 | 8.50 | - | 27,663 |
| Jul 10, 2026 | 8.50 | 8.80 | 8.26 | 8.50 | 8.50 | - | 87,579 |
| Jul 9, 2026 | 8.50 | 8.26 | 8.26 | 8.50 | 8.50 | - | 4 |
| Jul 8, 2026 | 8.50 | 8.80 | 8.80 | 8.50 | 8.50 | - | 5,147 |
| Jul 7, 2026 | 8.50 | 8.80 | 8.00 | 8.50 | 8.50 | - | 417 |
| Jul 6, 2026 | 8.75 | 9.00 | 8.00 | 8.50 | 8.50 | -2.86% | 510,000 |
| Jul 3, 2026 | 9.00 | 9.00 | 8.50 | 8.75 | 8.75 | -2.78% | 540,033 |
| Jul 2, 2026 | 9.00 | 8.50 | 8.50 | 9.00 | 9.00 | - | 3,555 |
| Jul 1, 2026 | 9.50 | 9.04 | 9.00 | 9.00 | 9.00 | -5.26% | 45,000 |
| Jun 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 5,000 |
| Jun 29, 2026 | 9.50 | 9.44 | 9.00 | 9.50 | 9.50 | - | 10,811 |
| Jun 26, 2026 | 10.00 | 10.20 | 9.10 | 9.50 | 9.50 | -5.00% | 275,821 |
| Jun 25, 2026 | 10.50 | 10.08 | 9.50 | 10.00 | 10.00 | -4.76% | 95,011 |
| Jun 24, 2026 | 10.50 | 11.00 | 11.00 | 10.50 | 10.50 | - | 219 |
| Jun 23, 2026 | 10.50 | 10.50 | 10.00 | 10.50 | 10.50 | - | 4,912 |
| Jun 22, 2026 | 10.75 | 10.90 | 10.50 | 10.50 | 10.50 | -2.33% | 105,000 |
| Jun 19, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 132,537 |
| Jun 18, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 75,149 |
| Jun 17, 2026 | 11.00 | 11.00 | 10.50 | 10.75 | 10.75 | -2.27% | 4,131 |
| Jun 16, 2026 | 11.00 | 11.50 | 10.73 | 11.00 | 11.00 | - | 51,767 |
| Jun 15, 2026 | 11.00 | 11.50 | 11.50 | 11.00 | 11.00 | - | 587 |
| Jun 12, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 150,453 |
| Jun 11, 2026 | 11.00 | 11.50 | 11.30 | 11.00 | 11.00 | - | 106,292 |
| Jun 10, 2026 | 11.00 | 11.20 | 10.50 | 11.00 | 11.00 | - | 183 |
| Jun 9, 2026 | 11.00 | 11.50 | 10.55 | 11.00 | 11.00 | - | 4,797 |
| Jun 8, 2026 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | -2.22% | 183,781 |
| Jun 5, 2026 | 11.25 | 11.50 | 11.21 | 11.25 | 11.25 | - | 15,652 |
| Jun 4, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 32,824 |
| Jun 3, 2026 | 11.50 | 11.45 | 11.00 | 11.25 | 11.25 | -2.17% | 179,789 |
| Jun 2, 2026 | 11.25 | 11.40 | 11.00 | 11.50 | 11.50 | 2.22% | 1,105 |
| Jun 1, 2026 | 11.40 | 11.50 | 11.00 | 11.25 | 11.25 | - | 134,932 |
| May 29, 2026 | 12.25 | 12.10 | 11.15 | 11.25 | 11.25 | -8.16% | 411,412 |
| May 28, 2026 | 12.75 | 12.70 | 12.00 | 12.25 | 12.25 | -4.30% | 117,608 |
| May 27, 2026 | 12.75 | 13.00 | 12.50 | 12.80 | 12.80 | 0.39% | 106,522 |
| May 26, 2026 | 13.00 | 13.50 | 12.50 | 12.75 | 12.75 | -1.92% | 96,407 |
| May 22, 2026 | 13.25 | 13.50 | 13.00 | 13.00 | 13.00 | -3.70% | 55,072 |
| May 21, 2026 | 13.25 | 13.50 | 13.00 | 13.50 | 13.50 | 1.89% | 230,217 |
| May 20, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 86,651 |
| May 19, 2026 | 13.25 | 14.00 | 12.62 | 13.25 | 13.25 | - | 206,950 |
| May 18, 2026 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | - | 124,539 |