Critical Metals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 1.025 | 1.025 | 1.018 | 1.025 | 10.250 | 1,000 |
| 2025-03-31 | 1.025 | 1.025 | 1.022 | 1.025 | 10.250 | 1,200 |
| 2025-03-28 | 1.025 | 1.033 | 1.025 | 1.025 | 10.250 | 500 |
| 2025-03-27 | 1.025 | 1.033 | 0.956 | 1.025 | 10.250 | 4,377 |
| 2025-03-26 | 1.025 | 1.025 | 0.956 | 1.025 | 10.250 | 2,000 |
| 2025-03-25 | 1.025 | 1.033 | 0.950 | 1.025 | 10.250 | 11,800 |
| 2025-03-24 | 1.025 | 1.080 | 1.025 | 1.025 | 10.250 | 7,300 |
| 2025-03-21 | 1.025 | 1.025 | 0.958 | 1.025 | 10.250 | 392 |
| 2025-03-19 | 1.025 | 1.025 | 0.961 | 1.025 | 10.250 | 4,333 |
| 2025-03-18 | 1.025 | 1.100 | 0.950 | 1.025 | 10.250 | 821 |
| 2025-03-13 | 1.025 | 1.070 | 0.961 | 1.025 | 10.250 | 9,930 |
| 2025-03-12 | 1.025 | 1.070 | 1.025 | 1.025 | 10.250 | 2,094 |
| 2025-03-11 | 1.025 | 1.025 | 0.950 | 1.025 | 10.250 | 25,058 |
| 2025-03-10 | 1.025 | 1.025 | 0.961 | 1.025 | 10.250 | 2,500 |
| 2025-03-07 | 1.025 | 1.100 | 0.950 | 1.025 | 10.250 | 2,200 |
| 2025-03-06 | 1.025 | 1.057 | 0.950 | 1.025 | 10.250 | 4,292 |
| 2025-03-05 | 1.025 | 1.080 | 0.950 | 1.000 | 10.000 | 26,375 |
| 2025-03-04 | 1.050 | 1.100 | 0.950 | 1.025 | 10.250 | 12,669 |
| 2025-03-03 | 1.050 | 1.100 | 1.050 | 1.050 | 10.500 | 9 |
| 2025-02-27 | 1.050 | 1.057 | 1.050 | 1.050 | 10.500 | 4,594 |
| 2025-02-25 | 1.050 | 1.100 | 1.050 | 1.050 | 10.500 | 9 |
| 2025-02-24 | 1.050 | 1.100 | 1.050 | 1.050 | 10.500 | 10,391 |
| 2025-02-21 | 1.050 | 1.100 | 1.050 | 1.050 | 10.500 | 45 |
| 2025-02-20 | 1.050 | 1.100 | 1.000 | 1.050 | 10.500 | 45 |
| 2025-02-19 | 1.050 | 1.100 | 1.000 | 1.050 | 10.500 | 25,665 |
| 2025-02-18 | 1.050 | 1.100 | 1.012 | 1.050 | 10.500 | 22,713 |
| 2025-02-17 | 1.050 | 1.100 | 1.012 | 1.050 | 10.500 | 6,213 |
| 2025-02-14 | 1.025 | 1.100 | 1.000 | 1.050 | 10.500 | 9,379 |
| 2025-02-13 | 0.950 | 1.025 | 0.950 | 1.025 | 10.250 | 15,033 |
| 2025-02-12 | 1.000 | 1.000 | 0.912 | 0.950 | 9.500 | 62,776 |
| 2025-02-11 | 1.100 | 1.200 | 0.900 | 0.950 | 9.500 | 156,008 |
| 2025-02-10 | 1.100 | 1.200 | 1.001 | 1.100 | 11.000 | 227,650 |
| 2025-02-07 | 1.100 | 1.200 | 1.031 | 1.100 | 11.000 | 18,863 |
| 2025-02-05 | 1.100 | 1.200 | 1.000 | 1.100 | 11.000 | 161 |
| 2025-02-03 | 1.100 | 1.200 | 1.000 | 1.100 | 11.000 | 40,654 |
| 2025-01-31 | 1.100 | 1.200 | 1.000 | 1.100 | 11.000 | 2,319 |
| 2025-01-30 | 1.100 | 1.200 | 1.100 | 1.100 | 11.000 | 8,622 |
| 2025-01-29 | 1.200 | 1.300 | 1.000 | 1.100 | 11.000 | 42,312 |
| 2025-01-28 | 1.200 | 1.300 | 1.200 | 1.200 | 12.000 | 4,628 |
| 2025-01-24 | 1.200 | 1.200 | 1.100 | 1.200 | 12.000 | 527 |
| 2025-01-22 | 1.200 | 1.300 | 1.100 | 1.200 | 12.000 | 5,603 |
| 2025-01-21 | 1.200 | 1.300 | 1.100 | 1.200 | 12.000 | 2,137 |
| 2025-01-20 | 1.200 | 1.200 | 1.166 | 1.200 | 12.000 | 4,078 |
| 2025-01-17 | 1.200 | 1.300 | 1.166 | 1.200 | 12.000 | 16,101 |
| 2025-01-16 | 1.200 | 1.300 | 1.200 | 1.200 | 12.000 | 156 |
| 2025-01-15 | 1.200 | 1.300 | 1.100 | 1.200 | 12.000 | 350 |
| 2025-01-14 | 1.200 | 1.300 | 1.130 | 1.200 | 12.000 | 1,713 |
| 2025-01-13 | 1.200 | 1.270 | 1.200 | 1.200 | 12.000 | 783 |
| 2025-01-09 | 1.200 | 1.300 | 1.100 | 1.200 | 12.000 | 25,869 |
| 2025-01-08 | 1.170 | 1.300 | 1.170 | 1.200 | 12.000 | 12,377 |
| 2025-01-07 | 1.075 | 1.175 | 1.070 | 1.150 | 11.500 | 23,249 |
| 2025-01-06 | 1.075 | 1.128 | 1.050 | 1.075 | 10.750 | 18,633 |
| 2025-01-02 | 1.075 | 1.150 | 1.000 | 1.075 | 10.750 | 9,055 |
| 2024-12-27 | 1.075 | 1.150 | 1.000 | 1.075 | 10.750 | 2,101 |
| 2024-12-24 | 1.075 | 1.140 | 1.000 | 1.075 | 10.750 | 434 |
| 2024-12-23 | 1.075 | 1.140 | 1.075 | 1.075 | 10.750 | 1,262 |
| 2024-12-20 | 1.075 | 1.140 | 1.000 | 1.075 | 10.750 | 8,353 |
| 2024-12-18 | 1.075 | 1.075 | 1.030 | 1.075 | 10.750 | 864 |
| 2024-12-17 | 1.075 | 1.150 | 1.000 | 1.075 | 10.750 | 14,008 |
| 2024-12-16 | 1.075 | 1.150 | 1.009 | 1.075 | 10.750 | 3,313 |
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.