Critical Metals Plc (LON:CRTM)
London · Delayed Price · Currency is GBP · Price in GBX 8.00
+0.50 (6.67%)
Sep 4, 2026, 2:00 PM GMT
Critical Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.50 | 8.00 | 7.80 | 7.50 | 7.50 | - | 176,172 |
| Sep 3, 2026 | 7.25 | 7.50 | 7.00 | 7.50 | 7.50 | -1.32% | 40,720 |
| Sep 2, 2026 | 7.00 | 7.60 | 7.60 | 7.60 | 7.60 | 4.83% | 46,195 |
| Sep 1, 2026 | 7.25 | 7.50 | 7.40 | 7.25 | 7.25 | - | 79,682 |
| Aug 28, 2026 | 6.75 | 7.30 | 6.50 | 7.25 | 7.25 | 7.41% | 206,680 |
| Aug 27, 2026 | 6.88 | 6.88 | 6.88 | 6.75 | 6.75 | - | 21,607 |
| Aug 26, 2026 | 6.75 | 7.00 | 6.90 | 6.75 | 6.75 | - | 11,486 |
| Aug 25, 2026 | 6.75 | 7.00 | 6.55 | 6.75 | 6.75 | - | 6,022 |
| Aug 24, 2026 | 6.50 | 6.90 | 6.50 | 6.75 | 6.75 | - | 1,410 |
| Aug 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Aug 20, 2026 | 6.74 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | 11,203 |
| Aug 19, 2026 | 6.00 | 7.00 | 6.00 | 6.75 | 6.75 | 3.85% | 31,045 |
| Aug 18, 2026 | 6.69 | 6.69 | 6.00 | 6.50 | 6.50 | - | 1,414 |
| Aug 17, 2026 | 6.78 | 7.00 | 6.78 | 6.50 | 6.50 | - | 5,596 |
| Aug 14, 2026 | 6.00 | 6.78 | 6.00 | 6.50 | 6.50 | - | 87,389 |
| Aug 13, 2026 | 6.01 | 6.78 | 6.01 | 6.50 | 6.50 | - | 90,088 |
| Aug 12, 2026 | 6.50 | 6.90 | 6.00 | 6.50 | 6.50 | - | 688 |
| Aug 11, 2026 | 6.50 | 6.88 | 6.00 | 6.50 | 6.50 | - | 403,372 |
| Aug 10, 2026 | 6.00 | 6.90 | 6.00 | 6.50 | 6.50 | -7.80% | 10,693 |
| Aug 7, 2026 | 6.50 | 7.05 | 6.90 | 7.05 | 7.05 | 8.46% | 25,087 |
| Aug 6, 2026 | 6.50 | 6.90 | 6.22 | 6.50 | 6.50 | - | 5,174 |
| Aug 5, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 1,488 |
| Aug 4, 2026 | 6.25 | 6.50 | 6.40 | 6.50 | 6.50 | 4.00% | 71,627 |
| Aug 3, 2026 | 6.50 | 6.40 | 6.00 | 6.25 | 6.25 | -3.85% | 34,650 |
| Jul 31, 2026 | 6.75 | 7.00 | 6.00 | 6.50 | 6.50 | -3.70% | 59,828 |
| Jul 30, 2026 | 7.25 | 7.00 | 6.50 | 6.75 | 6.75 | -6.90% | 320,044 |
| Jul 29, 2026 | 7.45 | 7.40 | 7.00 | 7.25 | 7.25 | -2.68% | 100,045 |
| Jul 28, 2026 | 7.45 | 7.40 | 7.00 | 7.45 | 7.45 | - | 13,144 |
| 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 |