Critical Metals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 10.250 | 10.300 | 10.000 | 10.250 | 10.250 | 282,289 |
| 2025-10-27 | 10.250 | 10.475 | 10.025 | 10.250 | 10.250 | 7,251 |
| 2025-10-24 | 10.250 | 10.475 | 10.150 | 10.250 | 10.250 | 10,757 |
| 2025-10-23 | 10.250 | 10.500 | 10.000 | 10.300 | 10.300 | 29,178 |
| 2025-10-22 | 10.250 | 10.500 | 10.020 | 10.300 | 10.300 | 96,253 |
| 2025-10-21 | 10.000 | 10.500 | 10.000 | 10.250 | 10.250 | 43,222 |
| 2025-10-20 | 10.000 | 10.420 | 10.000 | 10.000 | 10.000 | 525,401 |
| 2025-10-17 | 10.000 | 10.500 | 10.000 | 10.000 | 10.000 | 24,243 |
| 2025-10-16 | 9.750 | 10.500 | 9.500 | 10.000 | 10.000 | 520,046 |
| 2025-10-15 | 10.250 | 10.500 | 9.050 | 9.750 | 9.750 | 351,162 |
| 2025-10-14 | 10.250 | 10.500 | 10.000 | 10.200 | 10.200 | 779,405 |
| 2025-10-13 | 10.250 | 11.000 | 10.000 | 10.300 | 10.300 | 451,891 |
| 2025-10-10 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 100,940 |
| 2025-10-09 | 10.000 | 10.500 | 9.500 | 9.900 | 9.900 | 261,097 |
| 2025-10-08 | 9.750 | 10.500 | 9.500 | 10.000 | 10.000 | 107,925 |
| 2025-10-07 | 9.750 | 10.000 | 9.600 | 9.850 | 9.850 | 121,025 |
| 2025-10-06 | 9.750 | 10.000 | 9.500 | 9.700 | 9.700 | 75,785 |
| 2025-10-03 | 9.750 | 9.850 | 9.525 | 9.750 | 9.750 | 30,232 |
| 2025-10-02 | 9.750 | 9.975 | 9.525 | 9.750 | 9.750 | 116,677 |
| 2025-10-01 | 10.000 | 10.175 | 9.500 | 10.000 | 10.000 | 166,898 |
| 2025-09-30 | 10.000 | 10.450 | 9.550 | 10.000 | 10.000 | 357,980 |
| 2025-09-29 | 10.000 | 10.500 | 9.700 | 10.000 | 10.000 | 579,696 |
| 2025-09-26 | 10.000 | 10.450 | 9.815 | 10.000 | 10.000 | 157,993 |
| 2025-09-25 | 10.000 | 10.450 | 9.500 | 10.000 | 10.000 | 321,646 |
| 2025-09-24 | 10.000 | 10.450 | 9.500 | 10.000 | 10.000 | 37,981 |
| 2025-09-23 | 9.600 | 10.000 | 9.000 | 9.800 | 9.800 | 437,815 |
| 2025-09-22 | 9.350 | 10.000 | 9.310 | 9.600 | 9.600 | 214,892 |
| 2025-09-19 | 9.250 | 9.500 | 9.200 | 9.350 | 9.350 | 693,463 |
| 2025-09-18 | 8.875 | 9.500 | 8.650 | 9.250 | 9.250 | 549,033 |
| 2025-09-17 | 8.700 | 9.000 | 8.500 | 8.875 | 8.875 | 250,214 |
| 2025-09-16 | 8.600 | 9.000 | 8.430 | 8.700 | 8.700 | 111,685 |
| 2025-09-15 | 8.350 | 8.723 | 8.200 | 8.475 | 8.475 | 175,112 |
| 2025-09-12 | 8.600 | 8.960 | 8.200 | 8.350 | 8.350 | 154,501 |
| 2025-09-11 | 8.250 | 9.000 | 8.000 | 8.600 | 8.600 | 770,974 |
| 2025-09-10 | 7.833 | 8.500 | 7.833 | 8.250 | 8.250 | 625,290 |
| 2025-09-09 | 7.125 | 8.000 | 7.013 | 7.750 | 7.750 | 529,226 |
| 2025-09-08 | 6.750 | 7.250 | 6.500 | 7.125 | 7.125 | 599,572 |
| 2025-09-05 | 5.800 | 8.188 | 5.600 | 6.750 | 6.750 | 1,382,214 |
| 2025-09-04 | 4.950 | 5.700 | 4.700 | 5.700 | 5.700 | 860,650 |
| 2025-09-03 | 4.750 | 5.000 | 4.500 | 4.950 | 4.950 | 951,898 |
| 2025-09-02 | 4.750 | 4.990 | 4.750 | 4.750 | 4.750 | 414,815 |
| 2025-09-01 | 4.750 | 4.900 | 4.500 | 4.750 | 4.750 | 562,097 |
| 2025-08-29 | 4.850 | 5.200 | 4.716 | 4.750 | 4.750 | 386,829 |
| 2025-08-28 | 4.200 | 5.000 | 4.200 | 4.850 | 4.850 | 948,811 |
| 2025-08-27 | 4.200 | 4.280 | 4.200 | 4.200 | 4.200 | 27,450 |
| 2025-08-26 | 4.200 | 4.300 | 4.200 | 4.200 | 4.200 | 383,837 |
| 2025-08-22 | 4.150 | 4.280 | 4.000 | 4.280 | 4.280 | 283,880 |
| 2025-08-21 | 4.050 | 4.200 | 3.800 | 4.200 | 4.200 | 300,001 |
| 2025-08-20 | 3.800 | 4.290 | 3.620 | 4.050 | 4.050 | 96,493 |
| 2025-08-19 | 3.600 | 3.800 | 3.525 | 3.800 | 3.800 | 668,654 |
| 2025-08-18 | 3.600 | 3.600 | 3.512 | 3.600 | 3.600 | 770 |
| 2025-08-15 | 3.550 | 3.600 | 3.430 | 3.600 | 3.600 | 949 |
| 2025-08-14 | 3.400 | 3.700 | 3.300 | 3.550 | 3.550 | 1,147,844 |
| 2025-08-13 | 3.500 | 3.500 | 3.300 | 3.400 | 3.400 | 710,412 |
| 2025-08-12 | 3.450 | 4.000 | 3.250 | 3.500 | 3.500 | 875,796 |
| 2025-08-11 | 3.250 | 3.700 | 3.030 | 3.450 | 3.450 | 487,747 |
| 2025-08-08 | 4.000 | 4.140 | 3.000 | 3.250 | 3.250 | 1,609,401 |
| 2025-08-07 | 4.250 | 4.500 | 3.500 | 4.000 | 4.000 | 235,188 |
| 2025-08-06 | 3.250 | 4.445 | 3.050 | 3.575 | 3.575 | 1,394,172 |
| 2025-08-05 | 3.000 | 3.250 | 3.000 | 3.250 | 3.250 | 34 |
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.