Critical Metals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1.150 | 1.200 | 1.075 | 1.075 | 10.750 | 54,185 |
| 2024-12-12 | 1.150 | 1.150 | 1.106 | 1.150 | 11.500 | 633 |
| 2024-12-11 | 1.150 | 1.150 | 1.100 | 1.150 | 11.500 | 300 |
| 2024-12-09 | 1.150 | 1.200 | 1.150 | 1.150 | 11.500 | 8,460 |
| 2024-12-06 | 1.150 | 1.187 | 1.150 | 1.150 | 11.500 | 945 |
| 2024-12-05 | 1.150 | 1.200 | 1.100 | 1.150 | 11.500 | 7,301 |
| 2024-12-04 | 1.150 | 1.200 | 1.100 | 1.150 | 11.500 | 1,148 |
| 2024-12-03 | 1.150 | 1.150 | 1.100 | 1.150 | 11.500 | 713 |
| 2024-12-02 | 1.150 | 1.190 | 1.100 | 1.150 | 11.500 | 13,517 |
| 2024-11-29 | 1.150 | 1.198 | 1.100 | 1.150 | 11.500 | 3,094 |
| 2024-11-28 | 1.150 | 1.200 | 1.100 | 1.150 | 11.500 | 125 |
| 2024-11-27 | 1.150 | 1.187 | 1.115 | 1.150 | 11.500 | 13,425 |
| 2024-11-26 | 1.200 | 1.200 | 1.100 | 1.150 | 11.500 | 7,877 |
| 2024-11-25 | 1.200 | 1.200 | 1.150 | 1.200 | 12.000 | 3,628 |
| 2024-11-22 | 1.200 | 1.250 | 1.150 | 1.200 | 12.000 | 1,500 |
| 2024-11-21 | 1.200 | 1.250 | 1.150 | 1.200 | 12.000 | 315 |
| 2024-11-20 | 1.250 | 1.300 | 1.000 | 1.000 | 10.000 | 16,216 |
| 2024-11-19 | 1.250 | 1.295 | 1.200 | 1.250 | 12.500 | 16,661 |
| 2024-11-18 | 1.300 | 1.300 | 1.200 | 1.250 | 12.500 | 13,198 |
| 2024-11-15 | 1.350 | 1.390 | 1.300 | 1.300 | 13.000 | 52,078 |
| 2024-11-14 | 1.050 | 1.530 | 1.000 | 1.350 | 13.500 | 216,154 |
| 2024-11-13 | 1.100 | 1.100 | 1.000 | 1.050 | 10.500 | 54,229 |
| 2024-11-12 | 1.300 | 1.300 | 1.100 | 1.100 | 11.000 | 75,583 |
| 2024-11-11 | 1.600 | 1.600 | 1.220 | 1.300 | 13.000 | 77,014 |
| 2024-11-08 | 1.650 | 1.700 | 1.600 | 1.650 | 16.500 | 141 |
| 2024-11-07 | 1.700 | 1.700 | 1.600 | 1.650 | 16.500 | 11,345 |
| 2024-11-06 | 1.800 | 1.900 | 1.700 | 1.750 | 17.500 | 2,917 |
| 2024-10-31 | 1.900 | 1.900 | 1.730 | 1.800 | 18.000 | 25,044 |
| 2024-10-30 | 2.100 | 2.200 | 2.000 | 2.100 | 21.000 | 2,967 |
| 2024-10-29 | 2.100 | 2.149 | 2.000 | 2.100 | 21.000 | 1,553 |
| 2024-10-28 | 2.150 | 2.200 | 2.010 | 2.100 | 21.000 | 23,645 |
| 2024-10-24 | 2.150 | 2.150 | 2.100 | 2.150 | 21.500 | 561 |
| 2024-10-23 | 2.155 | 2.155 | 2.100 | 2.150 | 21.500 | 48,576 |
| 2024-10-22 | 2.300 | 2.300 | 2.155 | 2.200 | 22.000 | 23,323 |
| 2024-10-21 | 2.350 | 2.450 | 2.277 | 2.350 | 23.500 | 1,580 |
| 2024-10-18 | 2.350 | 2.500 | 2.200 | 2.350 | 23.500 | 107 |
| 2024-10-17 | 2.450 | 2.500 | 2.300 | 2.350 | 23.500 | 378 |
| 2024-10-16 | 2.450 | 2.570 | 2.450 | 2.450 | 24.500 | 728 |
| 2024-10-15 | 2.550 | 2.600 | 2.300 | 2.450 | 24.500 | 6,072 |
| 2024-10-14 | 2.550 | 2.550 | 2.420 | 2.550 | 25.500 | 1,207 |
| 2024-10-11 | 2.550 | 2.550 | 2.400 | 2.550 | 25.500 | 15,100 |
| 2024-10-10 | 2.600 | 2.640 | 2.600 | 2.600 | 26.000 | 707 |
| 2024-10-09 | 2.600 | 2.700 | 2.600 | 2.600 | 26.000 | 16 |
| 2024-10-07 | 2.650 | 2.656 | 2.506 | 2.600 | 26.000 | 13,044 |
| 2024-10-04 | 2.650 | 2.650 | 2.500 | 2.650 | 26.500 | 320 |
| 2024-10-03 | 2.650 | 2.660 | 2.650 | 2.650 | 26.500 | 3,100 |
| 2024-10-02 | 2.650 | 2.660 | 2.650 | 2.650 | 26.500 | 700 |
| 2024-10-01 | 2.650 | 2.650 | 2.500 | 2.650 | 26.500 | 817 |
| 2024-09-30 | 2.650 | 2.660 | 2.650 | 2.650 | 26.500 | 580 |
| 2024-09-27 | 2.650 | 2.650 | 2.520 | 2.650 | 26.500 | 2,850 |
| 2024-09-26 | 2.650 | 2.800 | 2.500 | 2.650 | 26.500 | 703 |
| 2024-09-24 | 2.650 | 2.650 | 2.500 | 2.650 | 26.500 | 5 |
| 2024-09-20 | 2.650 | 2.800 | 2.500 | 2.650 | 26.500 | 95 |
| 2024-09-19 | 2.650 | 2.665 | 2.650 | 2.650 | 26.500 | 4,062 |
| 2024-09-18 | 2.650 | 2.670 | 2.650 | 2.650 | 26.500 | 3,670 |
| 2024-09-17 | 2.650 | 2.800 | 2.515 | 2.650 | 26.500 | 5,998 |
| 2024-09-16 | 2.600 | 2.800 | 2.500 | 2.650 | 26.500 | 29,503 |
| 2024-09-13 | 2.600 | 2.722 | 2.455 | 2.600 | 26.000 | 8,222 |
| 2024-09-12 | 2.400 | 2.900 | 2.400 | 2.600 | 26.000 | 133,082 |
| 2024-09-11 | 2.400 | 2.476 | 2.400 | 2.400 | 24.000 | 20,000 |
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.