Critical Metals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 2.400 | 2.476 | 2.400 | 2.400 | 24.000 | 20,000 |
| 2024-09-10 | 2.400 | 2.450 | 2.311 | 2.400 | 24.000 | 28,533 |
| 2024-09-09 | 2.400 | 2.500 | 2.304 | 2.400 | 24.000 | 39,015 |
| 2024-09-06 | 2.400 | 2.500 | 2.300 | 2.400 | 24.000 | 191 |
| 2024-09-04 | 2.400 | 2.400 | 2.400 | 2.400 | 24.000 | 3,000 |
| 2024-09-03 | 2.300 | 2.400 | 2.300 | 2.350 | 23.500 | 41,531 |
| 2024-09-02 | 2.400 | 2.500 | 2.200 | 2.400 | 24.000 | 109,839 |
| 2024-08-30 | 2.300 | 2.600 | 2.250 | 2.400 | 24.000 | 70,907 |
| 2024-08-29 | 2.350 | 2.400 | 2.200 | 2.300 | 23.000 | 39,714 |
| 2024-08-28 | 2.350 | 2.365 | 2.350 | 2.350 | 23.500 | 25,733 |
| 2024-08-27 | 3.300 | 3.390 | 2.110 | 2.310 | 23.100 | 302,816 |
| 2024-08-23 | 3.400 | 3.400 | 3.200 | 3.300 | 33.000 | 7,470 |
| 2024-08-22 | 3.400 | 3.400 | 3.330 | 3.400 | 34.000 | 20,271 |
| 2024-08-21 | 3.700 | 3.700 | 3.400 | 3.400 | 34.000 | 28,509 |
| 2024-08-20 | 3.750 | 3.900 | 3.606 | 3.750 | 37.500 | 21,898 |
| 2024-08-19 | 3.750 | 3.750 | 3.606 | 3.750 | 37.500 | 5,500 |
| 2024-08-16 | 3.800 | 3.800 | 3.720 | 3.800 | 38.000 | 5,000 |
| 2024-08-15 | 3.800 | 3.900 | 3.700 | 3.800 | 38.000 | 21,918 |
| 2024-08-14 | 3.800 | 3.850 | 3.700 | 3.700 | 37.000 | 13,231 |
| 2024-08-13 | 3.900 | 3.950 | 3.700 | 3.800 | 38.000 | 25,702 |
| 2024-08-12 | 4.400 | 4.400 | 3.800 | 3.900 | 39.000 | 171,961 |
| 2024-08-08 | 4.550 | 4.550 | 4.530 | 4.550 | 45.500 | 2,177 |
| 2024-08-07 | 4.550 | 4.600 | 4.500 | 4.550 | 45.500 | 2,960 |
| 2024-08-06 | 4.600 | 4.600 | 4.500 | 4.550 | 45.500 | 10,408 |
| 2024-08-05 | 4.650 | 4.650 | 4.500 | 4.650 | 46.500 | 29,759 |
| 2024-08-02 | 4.650 | 4.650 | 4.500 | 4.650 | 46.500 | 18,620 |
| 2024-08-01 | 4.650 | 4.700 | 4.410 | 4.650 | 46.500 | 14,708 |
| 2024-07-31 | 4.650 | 4.700 | 4.500 | 4.650 | 46.500 | 8,006 |
| 2024-07-30 | 4.725 | 4.725 | 4.536 | 4.650 | 46.500 | 14,617 |
| 2024-07-29 | 4.800 | 4.800 | 4.700 | 4.750 | 47.500 | 22,202 |
| 2024-07-26 | 5.150 | 5.190 | 4.720 | 4.800 | 48.000 | 70,095 |
| 2024-07-25 | 5.150 | 5.250 | 5.150 | 5.150 | 51.500 | 5,562 |
| 2024-07-24 | 5.300 | 5.300 | 5.000 | 5.150 | 51.500 | 42,310 |
| 2024-07-23 | 5.700 | 5.740 | 5.300 | 5.400 | 54.000 | 57,248 |
| 2024-07-22 | 5.700 | 5.700 | 5.624 | 5.700 | 57.000 | 27,728 |
| 2024-07-19 | 5.700 | 5.900 | 5.517 | 5.700 | 57.000 | 58,729 |
| 2024-07-18 | 5.650 | 5.800 | 5.500 | 5.650 | 56.500 | 65,313 |
| 2024-07-17 | 5.700 | 5.888 | 5.500 | 5.650 | 56.500 | 44,488 |
| 2024-07-16 | 5.700 | 5.900 | 5.500 | 5.700 | 57.000 | 8,362 |
| 2024-07-15 | 6.100 | 6.200 | 5.600 | 5.700 | 57.000 | 40,651 |
| 2024-07-12 | 5.480 | 6.182 | 5.480 | 6.100 | 61.000 | 58,708 |
| 2024-07-11 | 5.650 | 6.000 | 5.370 | 5.400 | 54.000 | 29,054 |
| 2024-07-10 | 5.650 | 5.650 | 5.488 | 5.650 | 56.500 | 9,762 |
| 2024-07-09 | 5.700 | 5.880 | 5.400 | 5.650 | 56.500 | 21,399 |
| 2024-07-08 | 5.530 | 6.300 | 5.530 | 5.700 | 57.000 | 105,284 |
| 2024-07-05 | 5.000 | 5.700 | 4.900 | 5.500 | 55.000 | 103,939 |
| 2024-07-04 | 5.136 | 5.136 | 4.800 | 5.000 | 50.000 | 51,667 |
| 2024-07-03 | 5.100 | 5.188 | 5.000 | 5.150 | 51.500 | 109,808 |
| 2024-07-02 | 5.350 | 5.375 | 5.100 | 5.100 | 51.000 | 15,413 |
| 2024-07-01 | 5.590 | 5.590 | 5.175 | 5.350 | 53.500 | 14,536 |
| 2024-06-28 | 5.650 | 5.677 | 5.500 | 5.650 | 56.500 | 26,483 |
| 2024-06-27 | 5.650 | 5.650 | 5.480 | 5.650 | 56.500 | 1,002 |
| 2024-06-26 | 5.700 | 5.700 | 5.612 | 5.700 | 57.000 | 2,793 |
| 2024-06-25 | 5.700 | 5.800 | 5.612 | 5.700 | 57.000 | 77,734 |
| 2024-06-24 | 5.800 | 5.830 | 5.600 | 5.700 | 57.000 | 12,005 |
| 2024-06-21 | 5.800 | 5.860 | 5.604 | 5.800 | 58.000 | 16,114 |
| 2024-06-20 | 5.800 | 6.000 | 5.800 | 5.800 | 58.000 | 396 |
| 2024-06-19 | 5.950 | 5.950 | 5.624 | 5.800 | 58.000 | 17,175 |
| 2024-06-18 | 6.175 | 6.175 | 5.800 | 5.950 | 59.500 | 20,975 |
| 2024-06-17 | 6.250 | 6.420 | 5.800 | 6.200 | 62.000 | 94,423 |
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.