Critical Metals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 11.500 | 12.000 | 11.000 | 11.500 | 115.00 | 3,480 |
| 2023-12-15 | 11.500 | 11.500 | 11.400 | 11.500 | 115.00 | 1,278 |
| 2023-12-14 | 11.500 | 11.500 | 11.000 | 11.500 | 115.00 | 10,686 |
| 2023-12-13 | 11.500 | 12.000 | 11.500 | 11.500 | 115.00 | 15,721 |
| 2023-12-12 | 11.750 | 12.000 | 11.500 | 11.500 | 115.00 | 2,707 |
| 2023-12-11 | 11.750 | 12.000 | 11.650 | 11.750 | 117.50 | 314 |
| 2023-12-08 | 11.750 | 11.750 | 11.670 | 11.750 | 117.50 | 3,886 |
| 2023-12-07 | 11.750 | 11.750 | 11.659 | 11.750 | 117.50 | 3,962 |
| 2023-12-06 | 12.000 | 12.000 | 11.250 | 11.750 | 117.50 | 21,169 |
| 2023-12-05 | 11.750 | 12.000 | 11.560 | 12.000 | 120.00 | 4,946 |
| 2023-12-04 | 12.150 | 12.150 | 11.750 | 11.750 | 117.50 | 8,910 |
| 2023-12-01 | 12.500 | 13.000 | 12.000 | 12.500 | 125.00 | 11,714 |
| 2023-11-30 | 14.000 | 14.000 | 12.150 | 12.500 | 125.00 | 59,923 |
| 2023-11-29 | 14.000 | 14.500 | 13.500 | 14.000 | 140.00 | 3,405 |
| 2023-11-28 | 14.250 | 14.475 | 13.680 | 14.000 | 140.00 | 22,661 |
| 2023-11-27 | 14.250 | 14.500 | 14.010 | 14.250 | 142.50 | 23,986 |
| 2023-11-24 | 14.750 | 14.960 | 14.250 | 14.250 | 142.50 | 12,461 |
| 2023-11-23 | 14.750 | 14.975 | 14.750 | 14.750 | 147.50 | 2,040 |
| 2023-11-22 | 14.750 | 14.975 | 14.750 | 14.750 | 147.50 | 4,415 |
| 2023-11-21 | 14.750 | 15.000 | 14.750 | 14.750 | 147.50 | 5,375 |
| 2023-11-20 | 14.750 | 14.900 | 14.750 | 14.750 | 147.50 | 11,662 |
| 2023-11-17 | 15.000 | 15.000 | 14.397 | 14.750 | 147.50 | 20,237 |
| 2023-11-16 | 15.000 | 15.500 | 14.620 | 15.000 | 150.00 | 6,101 |
| 2023-11-15 | 14.500 | 15.380 | 14.260 | 15.000 | 150.00 | 37,979 |
| 2023-11-14 | 14.750 | 15.000 | 14.000 | 14.500 | 145.00 | 23,450 |
| 2023-11-13 | 14.920 | 14.920 | 14.680 | 14.750 | 147.50 | 764 |
| 2023-11-10 | 15.000 | 15.000 | 14.680 | 15.000 | 150.00 | 5,646 |
| 2023-11-09 | 15.210 | 15.210 | 14.680 | 15.000 | 150.00 | 24,051 |
| 2023-11-08 | 16.120 | 16.120 | 15.500 | 15.500 | 155.00 | 36,276 |
| 2023-11-07 | 17.000 | 17.500 | 16.000 | 16.250 | 162.50 | 22,461 |
| 2023-11-06 | 17.000 | 17.150 | 16.525 | 17.000 | 170.00 | 15,433 |
| 2023-10-31 | 17.000 | 17.500 | 17.000 | 17.000 | 170.00 | 143 |
| 2023-10-30 | 17.000 | 17.380 | 16.660 | 17.000 | 170.00 | 2,850 |
| 2023-10-27 | 17.000 | 17.500 | 16.500 | 17.000 | 170.00 | 2,708 |
| 2023-10-26 | 17.000 | 17.000 | 16.560 | 17.000 | 170.00 | 668 |
| 2023-10-25 | 17.000 | 17.100 | 16.875 | 17.000 | 170.00 | 4,456 |
| 2023-10-24 | 17.000 | 17.003 | 16.550 | 17.000 | 170.00 | 459,253 |
| 2023-10-23 | 17.000 | 17.500 | 16.500 | 16.500 | 165.00 | 85 |
| 2023-10-20 | 17.000 | 17.000 | 16.500 | 17.000 | 170.00 | 29,164 |
| 2023-10-19 | 17.000 | 17.500 | 16.770 | 17.000 | 170.00 | 26,000 |
| 2023-10-18 | 18.000 | 18.500 | 17.000 | 17.000 | 170.00 | 27,395 |
| 2023-10-17 | 18.170 | 18.170 | 18.000 | 18.000 | 180.00 | 7,530 |
| 2023-10-16 | 18.250 | 18.250 | 18.000 | 18.250 | 182.50 | 685 |
| 2023-10-13 | 17.750 | 18.500 | 17.750 | 18.250 | 182.50 | 22,584 |
| 2023-10-12 | 18.250 | 18.500 | 17.750 | 17.750 | 177.50 | 17,017 |
| 2023-10-11 | 18.250 | 18.850 | 18.000 | 18.250 | 182.50 | 11,496 |
| 2023-10-10 | 18.000 | 18.850 | 18.000 | 18.850 | 188.50 | 22,917 |
| 2023-10-09 | 18.250 | 19.000 | 17.500 | 18.000 | 180.00 | 12,283 |
| 2023-10-06 | 17.250 | 17.500 | 16.500 | 17.500 | 175.00 | 23,894 |
| 2023-10-05 | 17.700 | 17.700 | 17.005 | 17.250 | 172.50 | 27,994 |
| 2023-10-03 | 18.000 | 18.000 | 17.600 | 18.000 | 180.00 | 25,505 |
| 2023-10-02 | 18.000 | 18.000 | 17.610 | 18.000 | 180.00 | 5,124 |
| 2023-09-29 | 18.000 | 18.000 | 17.840 | 18.000 | 180.00 | 4,535 |
| 2023-09-28 | 18.000 | 18.500 | 17.775 | 18.000 | 180.00 | 5,405 |
| 2023-09-27 | 17.750 | 18.250 | 17.500 | 18.000 | 180.00 | 10,909 |
| 2023-09-26 | 18.000 | 18.500 | 17.150 | 17.750 | 177.50 | 23,183 |
| 2023-09-25 | 18.000 | 18.125 | 17.750 | 18.000 | 180.00 | 26,881 |
| 2023-09-22 | 18.000 | 18.850 | 17.770 | 18.850 | 188.50 | 32,772 |
| 2023-09-21 | 19.750 | 20.470 | 17.260 | 18.000 | 180.00 | 87,103 |
| 2023-09-20 | 19.250 | 19.250 | 19.160 | 19.250 | 192.50 | 1,300 |
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.