Critical Metals Plc (LON:CRTM)
London · Delayed Price · Currency is GBP · Price in GBX 65.00
+6.50 (11.11%)
Oct 16, 2026, 4:37 PM GMT
Critical Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 57.00 | 67.00 | 56.00 | 65.00 | 65.00 | 11.11% | 1,149,438 |
| Oct 15, 2026 | 50.00 | 59.00 | 50.00 | 58.50 | 58.50 | 20.87% | 2,471,508 |
| Oct 14, 2026 | 35.15 | 48.40 | 40.00 | 48.40 | 48.40 | 38.29% | 844,679 |
| Oct 13, 2026 | 32.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 810,727 |
| Oct 12, 2026 | 29.00 | 34.00 | 29.00 | 34.00 | 34.00 | 19.30% | 524,673 |
| Oct 9, 2026 | 27.13 | 29.00 | 27.13 | 28.50 | 28.50 | -1.72% | 76,699 |
| Oct 8, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 2.11% | 224,241 |
| Oct 7, 2026 | 30.50 | 33.00 | 24.00 | 28.40 | 28.40 | -5.96% | 3,709,364 |
| Oct 6, 2026 | 27.50 | 32.00 | 27.00 | 30.20 | 30.20 | 9.42% | 745,982 |
| Oct 5, 2026 | 26.50 | 28.00 | 26.00 | 27.60 | 27.60 | 6.15% | 87,246 |
| Oct 2, 2026 | 25.00 | 28.00 | 26.00 | 26.00 | 26.00 | 2.36% | 583,621 |
| Oct 1, 2026 | 25.40 | 26.40 | 25.40 | 25.40 | 25.40 | -3.79% | 286,362 |
| Sep 30, 2026 | 24.00 | 26.40 | 26.40 | 26.40 | 26.40 | 5.60% | 217,395 |
| Sep 29, 2026 | 25.00 | 27.00 | 24.00 | 25.00 | 25.00 | 2.46% | 236,642 |
| Sep 28, 2026 | 25.80 | 25.80 | 24.40 | 24.40 | 24.40 | -2.40% | 262,944 |
| Sep 25, 2026 | 25.00 | 26.00 | 23.80 | 25.00 | 25.00 | - | 118,175 |
| Sep 24, 2026 | 24.50 | 27.00 | 24.00 | 25.00 | 25.00 | 1.63% | 539,804 |
| Sep 23, 2026 | 22.00 | 24.60 | 22.60 | 24.60 | 24.60 | 17.14% | 820,344 |
| Sep 22, 2026 | 20.50 | 21.57 | 19.00 | 21.00 | 21.00 | - | 742,321 |
| Sep 21, 2026 | 20.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,040,705 |
| Sep 18, 2026 | 20.00 | 21.40 | 20.00 | 21.00 | 21.00 | 7.14% | 1,505,457 |
| Sep 17, 2026 | 16.50 | 19.60 | 16.50 | 19.60 | 19.60 | 22.50% | 1,756,907 |
| Sep 16, 2026 | 15.00 | 16.00 | 14.20 | 16.00 | 16.00 | 14.29% | 1,119,214 |
| Sep 15, 2026 | 11.24 | 14.00 | 12.00 | 14.00 | 14.00 | 16.67% | 439,361 |
| Sep 14, 2026 | 12.00 | 12.00 | 11.50 | 12.00 | 12.00 | 2.56% | 972,019 |
| Sep 11, 2026 | 9.25 | 11.70 | 9.00 | 11.70 | 11.70 | 25.81% | 536,884 |
| Sep 10, 2026 | 7.75 | 9.60 | 8.00 | 9.30 | 9.30 | 20.00% | 440,890 |
| Sep 9, 2026 | 7.75 | 8.50 | 8.40 | 7.75 | 7.75 | - | 16,047 |
| Sep 8, 2026 | 7.90 | 8.40 | 8.40 | 7.75 | 7.75 | -3.13% | 77,579 |
| Sep 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.67% | 39,398 |
| 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 |