Critical Metals Plc (LON:CRTM)
London · Delayed Price · Currency is GBP · Price in GBX 8.75
0.00 (0.00%)
May 8, 2026, 5:03 PM GMT
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.75 | 8.75 | 8.50 | 8.50 | - | -2.86% | 380 |
| May 7, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 205,205 |
| May 6, 2026 | 8.50 | 9.00 | 8.75 | 8.75 | 8.75 | 2.94% | 117,289 |
| May 5, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 49,796 |
| May 1, 2026 | 8.50 | 8.77 | 8.00 | 8.50 | 8.50 | - | 35 |
| Apr 30, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 26,871 |
| Apr 29, 2026 | 8.50 | 9.00 | 8.77 | 8.50 | 8.50 | - | 4,258 |
| Apr 28, 2026 | 8.80 | 8.80 | 8.80 | 8.50 | 8.50 | - | 33,402 |
| Apr 27, 2026 | 9.20 | 9.20 | 9.00 | 8.50 | 8.50 | - | 124,257 |
| Apr 24, 2026 | 8.50 | 9.20 | 9.20 | 8.50 | 8.50 | - | 29,791 |
| Apr 23, 2026 | 8.50 | 8.80 | 8.06 | 8.50 | 8.50 | - | 23,827 |
| Apr 22, 2026 | 8.00 | 8.95 | 8.00 | 8.50 | 8.50 | - | 69,178 |
| Apr 21, 2026 | 8.00 | 8.50 | 8.15 | 8.50 | 8.50 | 6.25% | 46,821 |
| Apr 20, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 122,984 |
| Apr 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 14, 2026 | 8.00 | 8.50 | 8.50 | 8.00 | 8.00 | - | 117 |
| Apr 13, 2026 | 8.00 | 8.50 | 7.71 | 8.00 | 8.00 | - | 7,062 |
| Apr 10, 2026 | 8.30 | 8.30 | 7.55 | 8.00 | 8.00 | - | 32,436 |
| Apr 9, 2026 | 8.00 | 8.50 | 8.50 | 8.00 | 8.00 | - | 206 |
| Apr 8, 2026 | 7.50 | 8.00 | 7.00 | 8.00 | 8.00 | 6.67% | 89,352 |
| Apr 7, 2026 | 7.50 | 8.00 | 7.26 | 7.50 | 7.50 | - | 56,249 |
| Apr 2, 2026 | 7.50 | 8.00 | 7.26 | 7.50 | 7.50 | - | 41,631 |
| Apr 1, 2026 | 7.50 | 7.80 | 7.80 | 7.50 | 7.50 | - | 7,751 |
| Mar 31, 2026 | 7.99 | 8.00 | 7.00 | 7.50 | 7.50 | - | 133,796 |
| Mar 30, 2026 | 9.00 | 9.00 | 7.00 | 7.50 | 7.50 | -21.05% | 1,255,038 |
| Mar 27, 2026 | 9.75 | 9.38 | 9.00 | 9.50 | 9.50 | -2.56% | 15,081 |
| 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 |