Critical Metals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 5.200 | 5.200 | 4.750 | 4.975 | 49.750 | 17,057 |
| 2024-03-13 | 5.250 | 5.250 | 5.012 | 5.250 | 52.500 | 8,152 |
| 2024-03-12 | 5.300 | 5.500 | 5.000 | 5.300 | 53.000 | 100,702 |
| 2024-03-11 | 5.245 | 5.600 | 5.245 | 5.300 | 53.000 | 18,460 |
| 2024-03-08 | 5.300 | 5.300 | 5.000 | 5.150 | 51.500 | 11,815 |
| 2024-03-07 | 5.300 | 5.600 | 5.000 | 5.300 | 53.000 | 9,994 |
| 2024-03-06 | 5.125 | 5.400 | 4.660 | 5.300 | 53.000 | 7,107 |
| 2024-03-05 | 5.250 | 5.250 | 4.750 | 4.750 | 47.500 | 74,063 |
| 2024-03-04 | 5.250 | 5.500 | 5.170 | 5.250 | 52.500 | 1,281 |
| 2024-03-01 | 5.600 | 6.000 | 5.030 | 5.250 | 52.500 | 20,823 |
| 2024-02-29 | 5.600 | 5.600 | 5.310 | 5.600 | 56.000 | 23,252 |
| 2024-02-28 | 5.650 | 5.650 | 5.500 | 5.650 | 56.500 | 14,000 |
| 2024-02-27 | 5.750 | 6.000 | 5.500 | 5.750 | 57.500 | 15,297 |
| 2024-02-26 | 5.750 | 5.767 | 5.750 | 5.750 | 57.500 | 2,991 |
| 2024-02-23 | 5.900 | 6.000 | 5.500 | 5.750 | 57.500 | 15,342 |
| 2024-02-22 | 5.900 | 6.000 | 5.800 | 5.900 | 59.000 | 5,218 |
| 2024-02-21 | 5.900 | 6.000 | 5.864 | 5.900 | 59.000 | 6,503 |
| 2024-02-20 | 5.900 | 6.000 | 5.802 | 5.900 | 59.000 | 4,738 |
| 2024-02-19 | 5.900 | 6.000 | 5.812 | 5.900 | 59.000 | 12,852 |
| 2024-02-16 | 6.100 | 6.300 | 5.800 | 5.900 | 59.000 | 13,574 |
| 2024-02-15 | 6.750 | 6.750 | 5.761 | 6.320 | 63.200 | 177,678 |
| 2024-02-14 | 7.250 | 7.500 | 6.664 | 6.750 | 67.500 | 19,317 |
| 2024-02-13 | 7.250 | 7.250 | 7.025 | 7.250 | 72.500 | 16,101 |
| 2024-02-12 | 7.500 | 7.500 | 7.025 | 7.250 | 72.500 | 10,435 |
| 2024-02-09 | 7.600 | 7.800 | 7.400 | 7.600 | 76.000 | 5,548 |
| 2024-02-08 | 8.250 | 8.500 | 7.300 | 7.600 | 76.000 | 64,978 |
| 2024-02-07 | 8.250 | 8.500 | 8.250 | 8.250 | 82.500 | 1,641 |
| 2024-02-06 | 8.250 | 8.500 | 8.030 | 8.250 | 82.500 | 12,515 |
| 2024-02-05 | 8.680 | 8.680 | 8.200 | 8.250 | 82.500 | 25,438 |
| 2024-02-02 | 8.700 | 8.700 | 8.500 | 8.700 | 87.000 | 4,500 |
| 2024-02-01 | 8.850 | 9.000 | 8.505 | 8.750 | 87.500 | 19,189 |
| 2024-01-31 | 8.850 | 9.000 | 8.700 | 8.850 | 88.500 | 8,536 |
| 2024-01-30 | 9.100 | 9.500 | 8.520 | 8.850 | 88.500 | 20,439 |
| 2024-01-29 | 9.100 | 9.150 | 8.748 | 9.100 | 91.000 | 8,400 |
| 2024-01-26 | 9.100 | 9.290 | 9.100 | 9.100 | 91.000 | 837 |
| 2024-01-25 | 9.100 | 9.290 | 8.770 | 9.100 | 91.000 | 4,077 |
| 2024-01-24 | 9.100 | 9.300 | 8.770 | 9.100 | 91.000 | 9,831 |
| 2024-01-23 | 9.100 | 9.400 | 8.700 | 9.100 | 91.000 | 83,391 |
| 2024-01-22 | 9.100 | 9.500 | 8.950 | 9.100 | 91.000 | 2,085 |
| 2024-01-19 | 9.100 | 9.460 | 8.950 | 9.100 | 91.000 | 4,845 |
| 2024-01-18 | 9.050 | 9.345 | 8.740 | 9.100 | 91.000 | 5,335 |
| 2024-01-17 | 9.450 | 9.500 | 9.000 | 9.050 | 90.500 | 19,429 |
| 2024-01-16 | 9.450 | 9.500 | 9.200 | 9.450 | 94.500 | 10,401 |
| 2024-01-15 | 9.700 | 9.700 | 9.450 | 9.450 | 94.500 | 26,246 |
| 2024-01-12 | 10.000 | 10.000 | 9.700 | 9.850 | 98.500 | 4,704 |
| 2024-01-11 | 10.100 | 10.500 | 9.708 | 10.100 | 101.00 | 6,685 |
| 2024-01-10 | 10.100 | 10.180 | 9.735 | 10.100 | 101.00 | 17,634 |
| 2024-01-09 | 9.750 | 10.500 | 9.700 | 10.100 | 101.00 | 36,761 |
| 2024-01-08 | 11.500 | 12.000 | 9.635 | 9.750 | 97.500 | 64,765 |
| 2024-01-05 | 12.250 | 12.325 | 11.110 | 11.500 | 115.00 | 12,333 |
| 2024-01-04 | 10.500 | 13.000 | 10.500 | 12.250 | 122.50 | 54,054 |
| 2024-01-03 | 10.000 | 10.800 | 9.861 | 10.500 | 105.00 | 19,221 |
| 2024-01-02 | 9.990 | 10.450 | 9.990 | 10.000 | 100.00 | 18,742 |
| 2023-12-29 | 10.500 | 11.000 | 9.700 | 9.750 | 97.500 | 19,501 |
| 2023-12-28 | 10.500 | 10.690 | 10.000 | 10.000 | 100.00 | 2,487 |
| 2023-12-27 | 10.700 | 10.700 | 10.300 | 10.500 | 105.00 | 3,060 |
| 2023-12-22 | 10.750 | 10.750 | 10.700 | 10.750 | 107.50 | 750 |
| 2023-12-21 | 10.750 | 11.000 | 10.550 | 10.750 | 107.50 | 4,428 |
| 2023-12-20 | 11.000 | 11.000 | 10.500 | 10.750 | 107.50 | 14,449 |
| 2023-12-19 | 11.500 | 11.500 | 10.675 | 11.000 | 110.00 | 26,164 |
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.