Critical Metals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.450 | 7.450 | 7.250 | 7.450 | 7.450 | 50,000 |
| 2026-07-22 | 7.450 | 7.900 | 7.000 | 7.000 | 7.000 | 612,471 |
| 2026-07-21 | 7.450 | 7.711 | 7.450 | 7.450 | 7.450 | 10,719 |
| 2026-07-20 | 7.450 | 7.900 | 7.050 | 7.450 | 7.450 | 934,658 |
| 2026-07-17 | 7.700 | 8.000 | 7.050 | 7.250 | 7.250 | 497,556 |
| 2026-07-16 | 7.750 | 7.940 | 7.500 | 7.750 | 7.750 | 325 |
| 2026-07-15 | 8.250 | 8.400 | 7.000 | 8.000 | 8.000 | 108,931 |
| 2026-07-14 | 8.480 | 8.480 | 8.000 | 8.250 | 8.250 | 50,035 |
| 2026-07-13 | 8.500 | 8.800 | 8.000 | 8.500 | 8.500 | 27,663 |
| 2026-07-10 | 8.500 | 8.800 | 8.260 | 8.500 | 8.500 | 87,579 |
| 2026-07-09 | 8.500 | 8.500 | 8.260 | 8.500 | 8.500 | 4 |
| 2026-07-08 | 8.500 | 8.800 | 8.500 | 8.500 | 8.500 | 5,147 |
| 2026-07-07 | 8.500 | 8.800 | 8.000 | 8.500 | 8.500 | 417 |
| 2026-07-06 | 8.750 | 9.000 | 8.000 | 8.500 | 8.500 | 510,000 |
| 2026-07-03 | 9.000 | 9.000 | 8.500 | 8.750 | 8.750 | 540,033 |
| 2026-07-02 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 3,555 |
| 2026-07-01 | 9.040 | 9.040 | 9.000 | 9.000 | 9.000 | 45,000 |
| 2026-06-30 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 5,000 |
| 2026-06-29 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 10,811 |
| 2026-06-26 | 10.000 | 10.200 | 9.100 | 9.500 | 9.500 | 275,821 |
| 2026-06-25 | 10.080 | 10.080 | 9.260 | 10.000 | 10.000 | 195,011 |
| 2026-06-24 | 10.500 | 11.000 | 10.500 | 10.500 | 10.500 | 219 |
| 2026-06-23 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 4,912 |
| 2026-06-22 | 10.750 | 10.900 | 10.500 | 10.500 | 10.500 | 105,000 |
| 2026-06-19 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 132,537 |
| 2026-06-18 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 75,149 |
| 2026-06-17 | 11.000 | 11.000 | 10.500 | 10.750 | 10.750 | 4,131 |
| 2026-06-16 | 11.000 | 11.500 | 10.730 | 11.000 | 11.000 | 51,767 |
| 2026-06-15 | 11.000 | 11.500 | 11.000 | 11.000 | 11.000 | 587 |
| 2026-06-12 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 150,453 |
| 2026-06-11 | 11.000 | 11.500 | 11.000 | 11.000 | 11.000 | 106,292 |
| 2026-06-10 | 11.000 | 11.200 | 10.500 | 11.000 | 11.000 | 183 |
| 2026-06-09 | 11.000 | 11.500 | 10.550 | 11.000 | 11.000 | 4,797 |
| 2026-06-08 | 11.250 | 11.500 | 10.500 | 11.000 | 11.000 | 183,781 |
| 2026-06-05 | 11.250 | 11.500 | 11.210 | 11.250 | 11.250 | 15,652 |
| 2026-06-04 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 32,824 |
| 2026-06-03 | 11.450 | 11.450 | 11.000 | 11.250 | 11.250 | 179,789 |
| 2026-06-02 | 11.250 | 11.500 | 11.000 | 11.500 | 11.500 | 174,865 |
| 2026-06-01 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 134,932 |
| 2026-05-29 | 12.100 | 12.100 | 11.150 | 11.250 | 11.250 | 411,412 |
| 2026-05-28 | 12.700 | 12.700 | 12.000 | 12.250 | 12.250 | 117,608 |
| 2026-05-27 | 12.750 | 13.000 | 12.500 | 12.800 | 12.800 | 106,522 |
| 2026-05-26 | 13.000 | 13.500 | 12.500 | 12.750 | 12.750 | 96,407 |
| 2026-05-22 | 13.250 | 13.500 | 13.000 | 13.000 | 13.000 | 55,072 |
| 2026-05-21 | 13.250 | 13.500 | 13.000 | 13.500 | 13.500 | 230,217 |
| 2026-05-20 | 13.250 | 13.500 | 13.000 | 13.250 | 13.250 | 86,651 |
| 2026-05-19 | 13.250 | 14.000 | 12.620 | 13.250 | 13.250 | 322,987 |
| 2026-05-18 | 13.250 | 14.000 | 12.500 | 13.250 | 13.250 | 124,539 |
| 2026-05-15 | 13.250 | 14.000 | 12.880 | 13.250 | 13.250 | 94,860 |
| 2026-05-14 | 13.250 | 14.000 | 12.300 | 13.250 | 13.250 | 379,885 |
| 2026-05-13 | 11.750 | 14.500 | 11.500 | 13.250 | 13.250 | 540,966 |
| 2026-05-12 | 9.750 | 12.000 | 9.000 | 11.750 | 11.750 | 740,125 |
| 2026-05-11 | 8.750 | 10.500 | 8.560 | 9.500 | 9.500 | 678,882 |
| 2026-05-08 | 8.750 | 9.000 | 8.100 | 8.750 | 8.750 | 405,367 |
| 2026-05-07 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 205,205 |
| 2026-05-06 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 117,289 |
| 2026-05-05 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 49,796 |
| 2026-05-01 | 8.500 | 8.770 | 8.000 | 8.500 | 8.500 | 35 |
| 2026-04-30 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 26,871 |
| 2026-04-29 | 8.500 | 9.000 | 8.500 | 8.500 | 8.500 | 4,258 |
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.