Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

Critical Metals Plc (CRTM.L)

Compare
0.9750
-0.0500
(-4.88%)
At close: April 3 at 8:32:13 AM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.97500.97500.97500.97500.9750-
Apr 3, 20250.97501.00001.00000.97500.975025,100
Apr 2, 20251.02500.95000.95001.02501.0250556
Apr 1, 20251.02501.01801.01801.02501.025010,000
Mar 31, 20251.02501.02201.02201.02501.025012,000
Mar 28, 20251.02501.03301.03301.02501.02505,000
Mar 27, 20251.02501.03300.95601.02501.025043,766
Mar 26, 20251.02500.95600.95601.02501.025020,000
Mar 25, 20251.02501.03300.95001.02501.0250118,000
Mar 24, 20251.02501.08001.03301.02501.025073,000
Mar 21, 20251.02500.95800.95801.02501.02503,917
Mar 20, 20251.02501.02501.02501.02501.0250-
Mar 19, 20251.02500.96100.96101.02501.025043,333
Mar 18, 20251.02501.10000.95001.02501.02508,213
Mar 17, 20251.02501.02501.02501.02501.0250-
Mar 14, 20251.02501.02501.02501.02501.0250-
Mar 13, 20251.02501.07000.96101.02501.025099,296
Mar 12, 20251.02501.07001.06301.02501.025020,940
Mar 11, 20251.02500.95800.95001.02501.0250250,578
Mar 10, 20251.02500.96100.96101.02501.025025,000
Mar 7, 20251.02501.10000.95001.02501.025022,000
Mar 6, 20251.02501.05700.95001.02501.025042,915
Mar 5, 20251.02501.08000.95001.00001.0000263,752
Mar 4, 20251.05001.10000.95001.02501.0250126,690
Mar 3, 20251.05001.10001.10001.05001.050090
Feb 28, 20251.05001.05001.05001.05001.0500-
Feb 27, 20251.05001.05701.05701.05001.050045,943
Feb 26, 20251.05001.05001.05001.05001.0500-
Feb 25, 20251.05001.10001.10001.05001.050090
Feb 24, 20251.05001.10001.10001.05001.0500103,914
Feb 21, 20251.05001.10001.10001.05001.0500450
Feb 20, 20251.05001.10001.00001.05001.0500450
Feb 19, 20251.05001.10001.00001.05001.0500256,653
Feb 18, 20251.05001.10001.01201.05001.0500227,132
Feb 17, 20251.05001.10001.01201.05001.050062,134
Feb 14, 20251.02501.10001.00001.05001.050093,793
Feb 13, 20250.95000.99500.95001.02501.0250150,328
Feb 12, 20251.02501.00000.91200.95000.9500627,764
Feb 11, 20251.10001.20000.90000.95000.95001,560,077
Feb 10, 20251.20001.20001.00101.10001.10002,276,502
Feb 7, 20251.10001.20001.03101.10001.1000188,632
Feb 6, 20251.10001.10001.10001.10001.1000-
Feb 5, 20251.10001.20001.00001.10001.10001,613
Feb 4, 20251.10001.10001.10001.10001.1000-
Feb 3, 20251.10001.20001.00001.10001.1000406,543
Jan 31, 20251.10001.20001.00001.10001.100023,193
Jan 30, 20251.10001.20001.14801.10001.100086,223
Jan 29, 20251.20001.30001.00001.10001.1000423,122
Jan 28, 20251.20001.30001.23001.20001.200046,282
Jan 27, 20251.20001.20001.20001.20001.2000-
Jan 24, 20251.20001.12101.10001.20001.20005,269
Jan 23, 20251.20001.20001.20001.20001.2000-
Jan 22, 20251.20001.30001.10001.20001.200056,027
Jan 21, 20251.20001.30001.10001.20001.200021,367
Jan 20, 20251.20001.16601.16601.20001.200040,783
Jan 17, 20251.20001.30001.16601.20001.2000161,006
Jan 16, 20251.20001.30001.27701.20001.20001,561
Jan 15, 20251.20001.30001.10001.20001.20003,502
Jan 14, 20251.20001.30001.13001.20001.200017,133
Jan 13, 20251.20001.27001.27001.20001.20007,834
Jan 10, 20251.20001.20001.20001.20001.2000-
Jan 9, 20251.20001.30001.10001.20001.2000258,693
Jan 8, 20251.15001.30001.17001.20001.2000123,768
Jan 7, 20251.07501.17501.07001.15001.1500232,494
Jan 6, 20251.07501.12801.05001.07501.0750186,330
Jan 3, 20251.07501.07501.07501.07501.0750-
Jan 2, 20251.07501.15001.00001.07501.075090,554
Dec 31, 20241.07501.07501.07501.07501.0750-
Dec 30, 20241.07501.07501.07501.07501.0750-
Dec 27, 20241.07501.15001.00001.07501.075021,008
Dec 24, 20241.07501.14001.00001.07501.07504,341
Dec 23, 20241.07501.14001.12801.07501.075012,616
Dec 20, 20241.07501.14001.00001.07501.075083,527
Dec 19, 20241.07501.07501.07501.07501.0750-
Dec 18, 20241.07501.03001.03001.07501.07508,637
Dec 17, 20241.07501.15001.00001.07501.0750140,078
Dec 16, 20241.07501.15001.00901.07501.075033,129
Dec 13, 20241.15001.20001.10001.07501.0750541,852
Dec 12, 20241.15001.10601.10601.15001.15006,326
Dec 11, 20241.15001.10001.10001.15001.15003,000
Dec 10, 20241.15001.15001.15001.15001.1500-
Dec 9, 20241.15001.20001.16501.15001.150084,603
Dec 6, 20241.15001.18701.18701.15001.15009,452
Dec 5, 20241.15001.20001.10001.15001.150073,007
Dec 4, 20241.15001.20001.10001.15001.150011,482
Dec 3, 20241.15001.10001.10001.15001.15007,126
Dec 2, 20241.15001.19001.10001.15001.1500135,170
Nov 29, 20241.15001.19801.10001.15001.150030,938
Nov 28, 20241.15001.20001.10001.15001.15001,249
Nov 27, 20241.15001.18701.11501.15001.1500134,245
Nov 26, 20241.20001.20001.10001.15001.150078,768
Nov 25, 20241.20001.15001.15001.20001.200036,275
Nov 22, 20241.20001.25001.15001.20001.200014,995
Nov 21, 20241.20001.25001.15001.20001.20003,145
Nov 20, 20241.25001.30001.00001.00001.0000162,163
Nov 19, 20241.25001.29501.20001.25001.2500166,610
Nov 18, 20241.30001.30001.20001.25001.2500131,984
Nov 15, 20241.35001.39001.30001.30001.3000520,782
Nov 14, 20241.05001.53001.00001.35001.35002,161,535
Nov 13, 20241.10001.10001.00001.05001.0500542,285
Nov 12, 20241.30001.30001.10001.10001.1000755,833
Nov 11, 20241.65001.60001.22001.30001.3000770,143
Nov 8, 20241.65001.70001.60001.65001.65001,414
Nov 7, 20241.75001.70001.60001.65001.6500113,445
Nov 6, 20241.80001.90001.70001.75001.750029,165
Nov 5, 20241.80001.80001.80001.80001.8000-
Nov 4, 20241.80001.80001.80001.80001.8000-
Nov 1, 20241.80001.80001.80001.80001.8000-
Oct 31, 20242.05001.90001.73001.80001.8000250,437
Oct 30, 20242.10002.20002.00002.10002.100029,669
Oct 29, 20242.10002.14902.00002.10002.100015,526
Oct 28, 20242.15002.20002.01002.10002.1000236,447
Oct 25, 20242.15002.15002.15002.15002.1500-
Oct 24, 20242.15002.10002.10002.15002.15005,614
Oct 23, 20242.20002.15502.10002.15002.1500485,762
Oct 22, 20242.35002.30002.15502.20002.2000233,229
Oct 21, 20242.35002.45002.27702.35002.350015,804
Oct 18, 20242.35002.50002.20002.35002.35001,068
Oct 17, 20242.45002.50002.30002.35002.35003,776
Oct 16, 20242.57002.57002.57002.45002.45007,280
Oct 15, 20242.55002.60002.30002.45002.450060,720
Oct 14, 20242.55002.42002.42002.55002.550012,069
Oct 11, 20242.60002.50202.40002.55002.5500151,000
Oct 10, 20242.60002.64002.64002.60002.60007,067
Oct 9, 20242.60002.70002.70002.60002.6000155
Oct 8, 20242.60002.60002.60002.60002.6000-
Oct 7, 20242.65002.65602.50602.60002.6000130,435
Oct 4, 20242.65002.50002.50002.65002.65003,196
Oct 3, 20242.65002.66002.65602.65002.650031,000
Oct 2, 20242.65002.66002.66002.65002.65007,000
Oct 1, 20242.65002.51002.50002.65002.65008,174
Sep 30, 20242.65002.66002.66002.65002.65005,800
Sep 27, 20242.65002.52002.52002.65002.650028,500
Sep 26, 20242.65002.80002.50002.65002.65007,032
Sep 25, 20242.65002.65002.65002.65002.6500-
Sep 24, 20242.65002.50002.50002.65002.650047
Sep 23, 20242.65002.65002.65002.65002.6500-
Sep 20, 20242.65002.80002.50002.65002.6500948
Sep 19, 20242.65002.66502.66502.65002.650040,624
Sep 18, 20242.65002.67002.67002.65002.650036,704
Sep 17, 20242.65002.80002.51502.65002.650059,977
Sep 16, 20242.60002.80002.50002.65002.6500295,033
Sep 13, 20242.60002.72202.45502.60002.600082,218
Sep 12, 20242.40002.90002.40002.60002.60001,330,824
Sep 11, 20242.40002.47602.47602.40002.4000200,000
Sep 10, 20242.40002.45002.31102.40002.4000285,329
Sep 9, 20242.40002.50002.30402.40002.4000390,146
Sep 6, 20242.40002.50002.30002.40002.40001,913
Sep 5, 20242.40002.40002.40002.40002.4000-
Sep 4, 20242.35002.40002.40002.40002.400030,000
Sep 3, 20242.25002.40002.30002.35002.3500415,309
Sep 2, 20242.40002.50002.20002.40002.40001,098,391
Aug 30, 20242.30002.60002.25002.40002.4000709,073
Aug 29, 20242.35002.40002.20002.30002.3000397,142
Aug 28, 20242.35002.36502.35502.35002.3500257,331
Aug 27, 20243.30003.39002.11002.31002.31003,028,159
Aug 23, 20243.40003.40003.20003.30003.300074,704
Aug 22, 20243.40003.33003.33003.40003.4000202,706
Aug 21, 20243.75003.70003.45003.40003.4000285,090
Aug 20, 20243.75003.90003.60603.75003.7500218,982
Aug 19, 20243.80003.71003.60603.75003.750055,000
Aug 16, 20243.80003.72003.72003.80003.800050,000
Aug 15, 20243.80003.90003.70003.80003.8000219,176
Aug 14, 20243.80003.85003.70003.70003.7000132,308
Aug 13, 20243.90003.95003.70003.80003.8000257,016
Aug 12, 20244.55004.40003.80003.90003.90001,719,614
Aug 9, 20244.55004.55004.55004.55004.5500-
Aug 8, 20244.55004.53004.53004.55004.550021,768
Aug 7, 20244.55004.60004.50004.55004.550029,600
Aug 6, 20244.65004.60004.50004.55004.5500104,075
Aug 5, 20244.65004.63304.50004.65004.6500297,589
Aug 2, 20244.65004.65004.50004.65004.6500186,201
Aug 1, 20244.65004.70004.41004.65004.6500147,082
Jul 31, 20244.65004.70004.50004.65004.650080,063
Jul 30, 20244.75004.72504.53604.65004.6500146,170
Jul 29, 20244.80004.80004.70004.75004.7500222,024
Jul 26, 20245.15005.19004.72004.80004.8000700,951
Jul 25, 20245.15005.25005.15005.15005.150055,616
Jul 24, 20245.40005.30005.00005.15005.1500423,102
Jul 23, 20245.70005.74005.30005.40005.4000572,478
Jul 22, 20245.70005.64005.62405.70005.7000277,282
Jul 19, 20245.70005.90005.51705.70005.7000587,292
Jul 18, 20245.65005.80005.50005.65005.6500653,127
Jul 17, 20245.70005.88805.50005.65005.6500444,884
Jul 16, 20245.70005.90005.50005.70005.700083,619
Jul 15, 20246.10006.20005.60005.70005.7000406,512
Jul 12, 20245.40006.18205.48006.10006.1000587,077
Jul 11, 20245.65006.00005.37005.40005.4000290,541
Jul 10, 20245.65005.48805.48805.65005.650097,620
Jul 9, 20245.70005.88005.40005.65005.6500213,993
Jul 8, 20245.50006.30005.53005.70005.70001,052,836
Jul 5, 20245.00005.70004.90005.50005.50001,039,393
Jul 4, 20245.15005.13604.80005.00005.0000516,674
Jul 3, 20245.10005.18805.00005.15005.15001,098,084
Jul 2, 20245.35005.37505.20005.10005.1000154,125
Jul 1, 20245.65005.59005.17505.35005.3500145,356
Jun 28, 20245.65005.67705.50005.65005.6500264,830
Jun 27, 20245.70005.60005.48005.65005.650010,019
Jun 26, 20245.70005.70005.61205.70005.700027,925
Jun 25, 20245.70005.80005.61205.70005.7000777,335
Jun 24, 20245.80005.83005.60005.70005.7000120,054
Jun 21, 20245.80005.86005.60405.80005.8000161,137
Jun 20, 20245.80006.00005.87005.80005.80003,958
Jun 19, 20245.95005.95005.62405.80005.8000171,747
Jun 18, 20246.20006.17505.80005.95005.9500209,751
Jun 17, 20246.25006.42005.80006.20006.2000944,234
Jun 14, 20246.35006.70006.00006.25006.2500171,147
Jun 13, 20246.60006.67006.07506.35006.3500294,922
Jun 12, 20246.60006.69006.50006.60006.6000273,694
Jun 11, 20247.00006.87006.62206.60006.6000594,882
Jun 10, 20247.80008.00006.76607.00007.00001,930,161
Jun 7, 20247.80007.90007.67007.80007.8000263,946
Jun 6, 20247.80007.90007.60007.80007.800070,984
Jun 5, 20247.80007.92007.73007.80007.8000117,610
Jun 4, 20247.65007.95007.60007.80007.8000135,643
Jun 3, 20247.65007.70007.64007.65007.650056,354
May 31, 20248.40008.80007.57007.65007.6500957,478
May 30, 20247.25008.80007.49508.40008.40003,012,378
May 29, 20246.50007.40006.30007.25007.2500998,418
May 28, 20246.70007.00006.40006.50006.5000423,837
May 24, 20245.80007.44005.89007.04007.04002,998,576
May 23, 20245.40006.00005.44405.80005.80001,393,201
May 22, 20244.90006.00004.82705.45005.45003,484,150
May 21, 20244.50005.00004.53004.90004.90001,023,919
May 20, 20244.50004.70004.30004.50004.500060,308
May 17, 20244.50004.70004.30004.50004.500012,129
May 16, 20244.60004.70004.31204.50004.5000291,541
May 15, 20244.65004.70004.50004.60004.6000137,145
May 14, 20244.65004.65004.65004.65004.6500-
May 13, 20244.70004.80004.60004.65004.65007,951
May 10, 20244.70004.80004.50004.70004.7000137,251
May 9, 20244.70004.69004.60204.70004.700050,018
May 8, 20244.70004.80004.60004.70004.7000231,530
May 7, 20244.90004.85004.51804.65004.6500342,396
May 3, 20245.00005.00004.86004.90004.900016,074
May 2, 20245.00005.20004.86005.00005.0000670
May 1, 20245.00005.15004.99005.00005.000010,275
Apr 30, 20245.00005.20004.80005.00005.000078,253
Apr 29, 20245.00005.10004.82505.00005.0000181,778
Apr 26, 20244.85005.00004.90004.90004.9000131,230
Apr 25, 20244.80005.00004.60005.00005.0000270,960
Apr 24, 20244.80004.80004.80004.80004.8000-
Apr 23, 20244.80005.00004.93504.80004.80002,326
Apr 22, 20245.25005.21004.60004.80004.80002,685,589
Apr 19, 20245.15005.50005.50005.25005.250073,505
Apr 18, 20244.90005.65104.78005.40005.4000357,452
Apr 17, 20244.90005.00004.70004.90004.9000143,948
Apr 16, 20244.90005.00005.00004.90004.90001,990
Apr 15, 20244.90005.00004.82404.90004.9000483,068
Apr 12, 20244.80005.00004.80004.90004.90001,307,100
Apr 11, 20244.65004.86504.50004.80004.80001,274,147
Apr 10, 20244.95004.91004.56004.65004.6500517,329
Apr 9, 20245.10005.02004.90004.95004.9500367,650
Apr 8, 20245.05005.15005.00005.10005.10001,364,224
Apr 5, 20245.05005.20004.93605.05005.0500112,074
Apr 4, 20245.05005.07005.07005.05005.0500182,885

Related Tickers

FRG.L Firering Strategic Minerals Plc
3.4500
-4.17%
 
AFP.L African Pioneer PLC
0.8250
-10.81%
 
FCM.L First Class Metals PLC
0.9480
-0.21%
 
ARCM.L Arc Minerals Limited
1.4500
-6.45%
 
CTL.L CleanTech Lithium Plc
9.25
-5.13%
 
POW.L Power Metal Resources plc
12.25
-5.77%
 
RBW.L Rainbow Rare Earths Limited
9.50
+2.70%
 
ECOR.L Ecora Resources PLC
52.50
-4.55%
 
EMH.L European Metals Holdings Limited
12.75
-6.93%
 
PREM.L Premier African Minerals Limited
0.0245
-18.33%