Critical Metals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 6.350 | 6.700 | 6.000 | 6.250 | 62.500 | 17,115 |
| 2024-06-13 | 6.600 | 6.670 | 6.075 | 6.350 | 63.500 | 29,492 |
| 2024-06-12 | 6.600 | 6.690 | 6.500 | 6.600 | 66.000 | 27,369 |
| 2024-06-11 | 6.870 | 6.870 | 6.600 | 6.600 | 66.000 | 59,488 |
| 2024-06-10 | 7.800 | 8.000 | 6.766 | 7.000 | 70.000 | 193,016 |
| 2024-06-07 | 7.800 | 7.900 | 7.670 | 7.800 | 78.000 | 26,395 |
| 2024-06-06 | 7.800 | 7.900 | 7.600 | 7.800 | 78.000 | 7,098 |
| 2024-06-05 | 7.800 | 7.920 | 7.730 | 7.800 | 78.000 | 11,761 |
| 2024-06-04 | 7.650 | 7.950 | 7.600 | 7.800 | 78.000 | 13,564 |
| 2024-06-03 | 7.650 | 7.700 | 7.640 | 7.650 | 76.500 | 5,635 |
| 2024-05-31 | 8.400 | 8.800 | 7.570 | 7.650 | 76.500 | 95,748 |
| 2024-05-30 | 7.495 | 8.800 | 7.495 | 8.400 | 84.000 | 301,238 |
| 2024-05-29 | 6.500 | 7.400 | 6.300 | 7.250 | 72.500 | 99,842 |
| 2024-05-28 | 6.700 | 7.000 | 6.400 | 6.500 | 65.000 | 42,384 |
| 2024-05-24 | 5.890 | 7.440 | 5.890 | 7.040 | 70.400 | 299,858 |
| 2024-05-23 | 5.444 | 6.000 | 5.444 | 5.800 | 58.000 | 139,320 |
| 2024-05-22 | 4.900 | 6.000 | 4.827 | 5.450 | 54.500 | 348,415 |
| 2024-05-21 | 4.530 | 5.000 | 4.530 | 4.900 | 49.000 | 102,392 |
| 2024-05-20 | 4.500 | 4.700 | 4.300 | 4.500 | 45.000 | 6,031 |
| 2024-05-17 | 4.500 | 4.700 | 4.300 | 4.500 | 45.000 | 1,213 |
| 2024-05-16 | 4.600 | 4.700 | 4.312 | 4.500 | 45.000 | 29,154 |
| 2024-05-15 | 4.650 | 4.700 | 4.500 | 4.600 | 46.000 | 13,715 |
| 2024-05-13 | 4.700 | 4.800 | 4.600 | 4.650 | 46.500 | 795 |
| 2024-05-10 | 4.700 | 4.800 | 4.500 | 4.700 | 47.000 | 13,725 |
| 2024-05-09 | 4.700 | 4.700 | 4.602 | 4.700 | 47.000 | 5,002 |
| 2024-05-08 | 4.700 | 4.800 | 4.600 | 4.700 | 47.000 | 23,153 |
| 2024-05-07 | 4.850 | 4.850 | 4.518 | 4.650 | 46.500 | 34,240 |
| 2024-05-03 | 5.000 | 5.000 | 4.860 | 4.900 | 49.000 | 1,607 |
| 2024-05-02 | 5.000 | 5.200 | 4.860 | 5.000 | 50.000 | 67 |
| 2024-05-01 | 5.000 | 5.150 | 4.990 | 5.000 | 50.000 | 1,028 |
| 2024-04-30 | 5.000 | 5.200 | 4.800 | 5.000 | 50.000 | 7,825 |
| 2024-04-29 | 5.000 | 5.100 | 4.825 | 5.000 | 50.000 | 18,178 |
| 2024-04-26 | 4.900 | 5.000 | 4.900 | 4.900 | 49.000 | 13,123 |
| 2024-04-25 | 4.800 | 5.000 | 4.600 | 5.000 | 50.000 | 27,096 |
| 2024-04-23 | 4.800 | 5.000 | 4.800 | 4.800 | 48.000 | 233 |
| 2024-04-22 | 5.210 | 5.210 | 4.600 | 4.800 | 48.000 | 268,559 |
| 2024-04-19 | 5.250 | 5.500 | 5.250 | 5.250 | 52.500 | 7,351 |
| 2024-04-18 | 4.900 | 5.651 | 4.780 | 5.400 | 54.000 | 35,745 |
| 2024-04-17 | 4.900 | 5.000 | 4.700 | 4.900 | 49.000 | 14,395 |
| 2024-04-16 | 4.900 | 5.000 | 4.900 | 4.900 | 49.000 | 199 |
| 2024-04-15 | 4.900 | 5.000 | 4.824 | 4.900 | 49.000 | 48,307 |
| 2024-04-12 | 4.800 | 5.000 | 4.800 | 4.900 | 49.000 | 130,710 |
| 2024-04-11 | 4.650 | 4.865 | 4.500 | 4.800 | 48.000 | 127,415 |
| 2024-04-10 | 4.910 | 4.910 | 4.560 | 4.650 | 46.500 | 51,733 |
| 2024-04-09 | 5.020 | 5.020 | 4.900 | 4.950 | 49.500 | 36,765 |
| 2024-04-08 | 5.050 | 5.150 | 5.000 | 5.100 | 51.000 | 136,422 |
| 2024-04-05 | 5.050 | 5.200 | 4.936 | 5.050 | 50.500 | 11,207 |
| 2024-04-04 | 5.050 | 5.080 | 4.903 | 5.050 | 50.500 | 18,289 |
| 2024-04-03 | 5.050 | 5.200 | 4.900 | 5.050 | 50.500 | 13,931 |
| 2024-04-02 | 5.050 | 5.113 | 4.900 | 5.050 | 50.500 | 750 |
| 2024-03-28 | 5.150 | 5.300 | 5.000 | 5.050 | 50.500 | 42,087 |
| 2024-03-27 | 5.100 | 5.300 | 5.018 | 5.150 | 51.500 | 6,487 |
| 2024-03-26 | 4.900 | 5.180 | 4.830 | 5.100 | 51.000 | 88,511 |
| 2024-03-25 | 5.000 | 5.020 | 4.808 | 4.900 | 49.000 | 23,562 |
| 2024-03-22 | 5.000 | 5.025 | 4.810 | 4.900 | 49.000 | 26,798 |
| 2024-03-21 | 5.000 | 5.200 | 4.820 | 5.000 | 50.000 | 10,515 |
| 2024-03-20 | 5.000 | 5.200 | 4.856 | 5.000 | 50.000 | 32,409 |
| 2024-03-19 | 4.900 | 5.200 | 4.800 | 5.000 | 50.000 | 19,019 |
| 2024-03-18 | 4.900 | 4.950 | 4.850 | 4.900 | 49.000 | 8,418 |
| 2024-03-15 | 4.875 | 5.200 | 4.750 | 4.900 | 49.000 | 109,337 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.