Critical Metals Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	21.750	23.000	21.000	22.500	225.00	133,050
2023-06-23	22.500	23.000	21.130	21.500	215.00	23,401
2023-06-22	22.500	22.800	22.000	22.500	225.00	5,599
2023-06-21	22.500	23.000	22.020	22.500	225.00	6,042
2023-06-20	23.000	23.150	22.500	22.500	225.00	1,872
2023-06-19	23.000	23.000	22.100	23.000	230.00	315
2023-06-16	23.000	23.200	22.500	23.000	230.00	1,611
2023-06-15	23.000	23.000	22.500	23.000	230.00	271
2023-06-14	23.000	23.464	22.500	23.000	230.00	3,583
2023-06-13	23.500	23.550	23.000	23.500	235.00	6,925
2023-06-12	23.500	24.000	23.000	23.500	235.00	12,037
2023-06-09	23.500	23.650	23.000	23.500	235.00	69,404
2023-06-08	23.500	23.650	23.000	23.500	235.00	37,741
2023-06-07	23.700	23.700	23.470	23.500	235.00	11,722
2023-06-06	23.750	24.000	23.500	23.750	237.50	479
2023-06-05	23.750	23.890	23.500	23.750	237.50	16,452
2023-06-02	24.500	24.850	23.500	23.750	237.50	7,575
2023-06-01	24.500	25.150	23.650	24.500	245.00	1,005
2023-05-31	25.000	26.000	23.850	24.500	245.00	18,741
2023-05-30	24.500	25.200	23.500	24.000	240.00	30,893
2023-05-26	23.050	25.500	23.050	24.500	245.00	27,012
2023-05-25	22.500	23.390	22.500	23.000	230.00	16,799
2023-05-24	22.500	23.000	21.600	22.500	225.00	22,338
2023-05-23	23.000	23.000	21.650	22.500	225.00	23,284
2023-05-22	23.000	23.000	22.500	23.000	230.00	6,577
2023-05-19	23.250	23.330	22.550	23.000	230.00	8,825
2023-05-18	23.250	23.400	23.000	23.250	232.50	5,332
2023-05-17	24.500	25.000	23.000	23.250	232.50	27,482
2023-05-16	24.900	24.900	24.153	24.500	245.00	6,630
2023-05-15	25.000	26.000	24.500	25.250	252.50	12,856
2023-05-12	24.250	24.940	24.130	24.750	247.50	32,869
2023-05-11	24.750	26.000	24.000	24.250	242.50	33,491
2023-05-10	25.000	25.128	24.500	24.750	247.50	25,341
2023-05-09	25.250	25.250	24.500	25.000	250.00	21,165
2023-05-05	24.750	26.000	24.500	25.250	252.50	55,303
2023-05-04	26.400	26.400	24.550	26.000	260.00	78,311
2023-05-03	27.500	28.000	26.500	27.250	272.50	13,080
2023-05-02	26.000	28.670	25.500	27.500	275.00	53,944
2023-04-28	26.000	27.000	25.000	26.000	260.00	17,111
2023-04-27	25.500	27.000	25.000	26.000	260.00	28,862
2023-04-26	26.000	27.000	25.000	25.500	255.00	9,592
2023-04-25	26.750	27.500	25.600	26.000	260.00	12,672
2023-04-24	26.000	27.000	25.400	26.750	267.50	23,943
2023-04-21	26.000	26.770	25.000	26.000	260.00	22,903
2023-04-20	26.000	26.500	25.500	26.000	260.00	16,553
2023-04-19	26.000	26.500	25.500	26.000	260.00	5,563
2023-04-18	27.250	27.500	26.020	26.250	262.50	15,555
2023-04-17	27.750	28.000	27.000	27.250	272.50	51,351
2023-04-14	27.750	28.150	27.000	27.750	277.50	30,039
2023-04-13	27.750	28.500	27.000	27.750	277.50	33,502
2023-04-12	28.750	29.500	27.750	27.750	277.50	17,856
2023-04-11	27.750	30.000	27.500	28.750	287.50	60,859
2023-04-06	26.000	28.500	26.000	27.750	277.50	40,657
2023-04-05	26.000	27.000	25.000	25.750	257.50	11,943
2023-04-04	26.450	26.450	25.260	26.000	260.00	5,146
2023-04-03	27.500	28.500	26.100	26.500	265.00	30,653
2023-03-31	26.500	28.980	26.500	27.500	275.00	45,390
2023-03-30	24.500	27.000	23.880	26.250	262.50	45,786
2023-03-29	25.250	25.500	24.500	24.500	245.00	41,688
2023-03-28	25.250	25.500	23.500	25.250	252.50	38,470

← NewerPage 14 of 17 · 977 trading daysOlder →

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.