Critical Metals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	27.000	27.890	26.000	27.500	275.00	9,742
2022-12-29	28.550	28.550	28.000	28.250	282.50	9,138
2022-12-28	29.250	29.500	28.500	28.750	287.50	12,984
2022-12-23	29.250	29.500	29.000	29.250	292.50	3,825
2022-12-22	30.500	31.050	29.010	29.250	292.50	21,937
2022-12-21	29.500	30.000	29.000	29.250	292.50	16,875
2022-12-20	29.500	30.400	29.360	29.500	295.00	39,391
2022-12-19	29.500	30.367	28.400	29.500	295.00	29,605
2022-12-16	29.750	30.500	28.500	29.100	291.00	24,435
2022-12-15	28.750	31.610	27.000	29.750	297.50	153,121
2022-12-14	30.250	30.500	28.240	28.750	287.50	13,804
2022-12-13	30.250	30.250	30.000	30.250	302.50	9,173
2022-12-12	31.500	31.700	30.000	30.250	302.50	44,945
2022-12-09	33.000	33.000	31.000	31.500	315.00	30,563
2022-12-08	32.500	34.500	32.500	33.000	330.00	38,884
2022-12-07	32.000	33.000	31.750	32.700	327.00	46,925
2022-12-06	31.250	34.000	31.100	32.000	320.00	77,792
2022-12-05	30.750	32.000	30.500	31.250	312.50	19,641
2022-12-02	31.000	31.200	30.560	30.750	307.50	4,884
2022-12-01	31.500	32.500	30.620	31.000	310.00	50,184
2022-11-30	30.250	32.000	28.500	31.500	315.00	44,872
2022-11-29	31.250	32.500	30.010	30.250	302.50	39,063
2022-11-28	29.000	35.000	29.000	31.250	312.50	159,759
2022-11-25	24.000	30.000	23.800	28.750	287.50	118,118
2022-11-24	23.500	24.500	23.000	24.000	240.00	36,378
2022-11-23	23.500	24.000	23.000	23.500	235.00	10,204
2022-11-22	22.750	24.000	22.500	23.500	235.00	16,403
2022-11-21	21.000	23.400	20.500	23.250	232.50	34,001
2022-11-18	22.000	22.440	20.000	21.000	210.00	82,195
2022-11-17	23.500	25.500	20.000	22.000	220.00	277,190
2022-11-16	18.750	24.000	18.750	23.250	232.50	275,483
2022-11-15	17.125	19.500	16.650	18.750	187.50	235,818
2022-11-14	16.250	17.500	16.250	17.125	171.25	27,810
2022-11-11	15.750	16.450	15.350	15.350	153.50	14,906
2022-11-10	15.750	16.000	15.560	15.750	157.50	6,284
2022-11-09	15.875	15.940	15.560	15.750	157.50	23,757
2022-11-08	15.875	16.000	15.765	15.875	158.75	11,954
2022-11-07	15.500	16.300	15.300	16.125	161.25	35,395
2022-11-04	13.625	15.950	13.250	15.250	152.50	116,194
2022-11-03	13.375	13.888	13.363	13.625	136.25	4,071
2022-11-02	13.625	14.500	13.265	13.375	133.75	118,306
2022-11-01	12.250	13.920	12.100	12.500	125.00	165,085
2022-10-31	12.250	12.620	12.000	12.250	122.50	12,001
2022-10-28	12.250	12.250	11.615	12.250	122.50	9,688
2022-10-27	12.250	12.440	12.000	12.250	122.50	32,133
2022-10-26	12.125	12.500	11.600	12.250	122.50	153,339
2022-10-25	12.125	12.125	11.750	12.125	121.25	4,564
2022-10-24	12.172	12.172	11.650	12.125	121.25	39,933
2022-10-21	12.250	12.500	12.000	12.250	122.50	2,898
2022-10-20	12.250	12.250	12.172	12.250	122.50	2,443
2022-10-19	12.250	12.250	12.000	12.250	122.50	4,073
2022-10-18	12.250	12.500	12.000	12.250	122.50	9,914
2022-10-17	12.250	12.500	12.000	12.250	122.50	938
2022-10-14	12.250	12.330	12.000	12.250	122.50	485
2022-10-13	11.875	12.410	11.750	12.250	122.50	36,578
2022-10-12	12.060	12.060	11.780	11.875	118.75	10,379
2022-10-11	12.400	12.400	11.770	12.000	120.00	35,799
2022-10-10	12.720	12.720	12.100	12.625	126.25	16,274
2022-10-07	12.750	12.750	12.500	12.750	127.50	14,036
2022-10-06	12.750	12.800	12.500	12.750	127.50	13,053

← NewerPage 16 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.