Critical Metals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.475	0.500	0.375	0.375	3.750	48,316
2025-08-01	0.475	0.475	0.450	0.475	4.750	21,745
2025-07-31	0.475	0.500	0.475	0.475	4.750	9
2025-07-30	0.475	0.500	0.475	0.475	4.750	10
2025-07-29	0.475	0.475	0.453	0.475	4.750	49,311
2025-07-28	0.475	0.477	0.475	0.475	4.750	1,888
2025-07-24	0.475	0.480	0.475	0.475	4.750	9,400
2025-07-23	0.475	0.488	0.453	0.475	4.750	60,963
2025-07-22	0.475	0.475	0.453	0.475	4.750	136
2025-07-21	0.450	0.500	0.415	0.494	4.940	180,760
2025-07-18	0.350	0.500	0.335	0.450	4.500	74,967
2025-07-17	0.450	0.500	0.350	0.350	3.500	102,644
2025-07-16	0.350	0.450	0.315	0.450	4.500	215,458
2025-07-15	0.775	0.820	0.665	0.775	7.750	7,980
2025-07-14	0.800	0.900	0.650	0.775	7.750	16,539
2025-07-08	0.800	0.800	0.712	0.800	8.000	1,000
2025-07-03	0.800	0.800	0.700	0.800	8.000	12,015
2025-06-30	0.875	0.900	0.700	0.800	8.000	69,606
2025-06-27	0.875	0.900	0.875	0.875	8.750	2,000
2025-06-23	0.875	0.910	0.800	0.875	8.750	36,558
2025-06-20	0.875	0.950	0.800	0.875	8.750	5,730
2025-06-19	0.875	0.875	0.800	0.875	8.750	3,227
2025-06-18	0.900	0.915	0.800	0.875	8.750	7,075
2025-06-17	0.875	0.925	0.875	0.875	8.750	7,487
2025-06-16	0.875	0.950	0.800	0.875	8.750	4,681
2025-06-13	0.875	0.930	0.800	0.875	8.750	2,573
2025-06-12	0.875	0.930	0.875	0.875	8.750	1,353
2025-06-11	0.875	0.875	0.811	0.875	8.750	2,791
2025-06-09	0.875	0.875	0.800	0.875	8.750	45,889
2025-06-05	0.875	0.950	0.809	0.875	8.750	25,867
2025-06-04	0.875	0.946	0.800	0.875	8.750	11,880
2025-06-03	0.875	0.948	0.800	0.875	8.750	8,749
2025-06-02	0.875	0.949	0.875	0.875	8.750	295
2025-05-30	0.925	0.950	0.800	0.875	8.750	40,871
2025-05-29	0.925	0.925	0.900	0.925	9.250	95,000
2025-05-28	0.950	1.000	0.949	0.950	9.500	427
2025-05-27	0.950	1.000	0.906	0.950	9.500	9,850
2025-05-23	0.950	0.950	0.900	0.950	9.500	9
2025-05-21	0.950	1.000	0.900	0.950	9.500	85,511
2025-05-20	0.950	0.950	0.906	0.950	9.500	1,000
2025-05-16	0.950	0.950	0.900	0.950	9.500	245
2025-05-15	0.950	0.950	0.906	0.950	9.500	12,606
2025-05-14	0.975	1.000	0.906	0.950	9.500	36,813
2025-05-09	0.975	0.975	0.950	0.975	9.750	1,502
2025-05-08	0.975	0.984	0.975	0.975	9.750	1,011
2025-05-06	0.950	0.984	0.900	0.975	9.750	15,863
2025-05-02	0.975	0.975	0.951	0.975	9.750	659
2025-05-01	0.975	1.000	0.950	0.975	9.750	1,018
2025-04-30	0.975	0.975	0.951	0.975	9.750	2,000
2025-04-28	0.975	0.975	0.950	0.975	9.750	25,000
2025-04-23	0.975	0.997	0.975	0.975	9.750	2,500
2025-04-22	0.975	1.000	0.950	0.975	9.750	45
2025-04-17	0.975	0.985	0.975	0.975	9.750	2,001
2025-04-16	0.960	0.960	0.960	0.960	9.600	1,289
2025-04-14	0.975	0.985	0.950	0.975	9.750	3,487
2025-04-11	0.975	1.000	0.960	0.960	9.600	25,408
2025-04-09	0.975	0.994	0.960	0.975	9.750	3,254
2025-04-08	1.000	1.000	1.000	1.000	10.000	378
2025-04-03	0.975	1.000	0.975	0.975	9.750	2,510
2025-04-02	1.025	1.025	0.950	1.025	10.250	56

← NewerPage 6 of 17 · 976 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.