Critical Metals Plc (LON:CRTM)
London
· Delayed Price · Currency is GBP · Price in GBX 11.25
-0.25 (-2.17%)
Mar 9, 2026, 3:08 PM GMT
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.50 | 12.50 | 11.00 | 11.25 | - | -2.17% | 124,818 |
| Mar 6, 2026 | 11.75 | 11.70 | 11.50 | 11.50 | 11.50 | - | 52,274 |
| Mar 5, 2026 | 11.50 | 11.75 | 11.50 | 11.50 | 11.50 | - | 155,000 |
| Mar 4, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 1,026 |
| Mar 3, 2026 | 11.50 | 11.25 | 11.00 | 11.50 | 11.50 | - | 72,588 |
| Mar 2, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 52,265 |
| Feb 27, 2026 | 11.50 | 11.90 | 11.00 | 11.50 | 11.50 | - | 101,359 |
| Feb 26, 2026 | 11.25 | 11.25 | 11.25 | 11.50 | 11.50 | - | 8,016 |
| Feb 25, 2026 | 11.80 | 11.50 | 11.50 | 11.50 | 11.50 | - | 28,699 |
| Feb 24, 2026 | 11.50 | 12.00 | 11.10 | 11.50 | 11.50 | - | 2,251 |
| Feb 23, 2026 | 11.50 | 12.00 | 11.10 | 11.50 | 11.50 | - | 52,092 |
| Feb 20, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 14,252 |
| Feb 19, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 3.60% | 129,715 |
| Feb 18, 2026 | 12.00 | 12.00 | 11.10 | 11.10 | 11.10 | -7.50% | 43,559 |
| Feb 17, 2026 | 12.00 | 11.95 | 11.95 | 12.00 | 12.00 | - | 2,007 |
| Feb 16, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 25,781 |
| Feb 13, 2026 | 12.00 | 12.50 | 12.50 | 12.00 | 12.00 | - | 8 |
| Feb 12, 2026 | 12.00 | 11.95 | 11.50 | 12.00 | 12.00 | - | 9,613 |
| Feb 11, 2026 | 11.75 | 11.50 | 11.50 | 12.00 | 12.00 | - | 8 |
| Feb 10, 2026 | 12.00 | 11.95 | 11.50 | 12.00 | 12.00 | - | 20,293 |
| Feb 9, 2026 | 11.60 | 13.00 | 11.50 | 12.00 | 12.00 | -2.04% | 95,284 |
| Feb 6, 2026 | 12.25 | 13.00 | 11.50 | 12.25 | 12.25 | - | 23,507 |
| Feb 5, 2026 | 12.00 | 13.00 | 11.50 | 12.25 | 12.25 | 1.24% | 16,812 |
| Feb 4, 2026 | 11.50 | 13.00 | 11.25 | 12.10 | 12.10 | 5.22% | 34,917 |
| Feb 3, 2026 | 12.50 | 12.00 | 11.00 | 11.50 | 11.50 | -11.54% | 214,715 |
| Feb 2, 2026 | 13.50 | 14.00 | 12.00 | 13.00 | 13.00 | -7.14% | 102,040 |
| Jan 30, 2026 | 14.50 | 15.00 | 13.55 | 14.00 | 14.00 | -3.45% | 172,620 |
| Jan 29, 2026 | 18.50 | 19.00 | 14.00 | 14.50 | 14.50 | -21.62% | 317,188 |
| Jan 28, 2026 | 19.00 | 19.45 | 18.00 | 18.50 | 18.50 | -2.63% | 86,472 |
| Jan 27, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 104,234 |
| Jan 26, 2026 | 18.00 | 21.00 | 18.00 | 19.00 | 19.00 | 5.56% | 478,438 |
| Jan 23, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 31,430 |
| Jan 22, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 26,657 |
| Jan 21, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 46,330 |
| Jan 20, 2026 | 18.50 | 20.00 | 17.00 | 18.00 | 18.00 | -2.70% | 61,402 |
| Jan 19, 2026 | 19.45 | 20.00 | 18.00 | 18.50 | 18.50 | -2.63% | 70,545 |
| Jan 16, 2026 | 20.00 | 21.00 | 18.00 | 19.00 | 19.00 | -5.00% | 300,139 |
| Jan 15, 2026 | 18.00 | 21.00 | 18.00 | 20.00 | 20.00 | 9.59% | 550,481 |
| Jan 14, 2026 | 16.00 | 17.50 | 16.00 | 18.25 | 18.25 | 10.61% | 278,676 |
| Jan 13, 2026 | 16.00 | 16.50 | 16.03 | 16.50 | 16.50 | 6.45% | 57,543 |
| Jan 12, 2026 | 14.25 | 16.50 | 13.50 | 15.50 | 15.50 | 8.77% | 257,536 |
| Jan 9, 2026 | 13.25 | 15.00 | 13.50 | 14.25 | 14.25 | 7.55% | 495,413 |
| Jan 8, 2026 | 11.25 | 13.50 | 11.07 | 13.25 | 13.25 | 17.78% | 422,002 |
| Jan 7, 2026 | 11.25 | 11.47 | 11.47 | 11.25 | 11.25 | - | 22,117 |
| Jan 6, 2026 | 11.25 | 11.48 | 11.03 | 11.25 | 11.25 | - | 14,491 |
| Jan 5, 2026 | 11.48 | 11.50 | 11.03 | 11.25 | 11.25 | - | 34,412 |
| Jan 2, 2026 | 11.25 | 11.48 | 11.48 | 11.25 | 11.25 | - | 2,000 |
| Dec 31, 2025 | 11.00 | 10.85 | 10.85 | 11.25 | 11.25 | 2.27% | 106 |
| Dec 30, 2025 | 11.00 | 11.44 | 10.56 | 11.00 | 11.00 | 2.33% | 46,145 |
| Dec 29, 2025 | 10.75 | 10.98 | 10.68 | 10.75 | 10.75 | - | 331 |
| Dec 24, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Dec 23, 2025 | 10.75 | 10.53 | 10.53 | 10.75 | 10.75 | - | 3,009 |
| Dec 22, 2025 | 10.75 | 10.53 | 10.53 | 10.75 | 10.75 | - | 1 |
| Dec 19, 2025 | 10.75 | 11.00 | 10.53 | 10.75 | 10.75 | - | 48,268 |
| Dec 18, 2025 | 10.50 | 10.53 | 10.53 | 10.75 | 10.75 | 2.38% | 10,000 |
| Dec 17, 2025 | 10.50 | 10.95 | 10.00 | 10.50 | 10.50 | - | 250,017 |
| Dec 16, 2025 | 10.50 | 10.95 | 10.95 | 10.50 | 10.50 | - | 236 |
| Dec 15, 2025 | 10.50 | 11.00 | 10.31 | 10.50 | 10.50 | - | 327,500 |
| Dec 12, 2025 | 10.50 | 10.34 | 10.34 | 10.50 | 10.50 | - | 1,296 |
| Dec 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 10, 2025 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 2.44% | 280,715 |
| Dec 9, 2025 | 10.25 | 10.50 | 10.10 | 10.25 | 10.25 | - | 1,108 |
| Dec 8, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Dec 5, 2025 | 10.25 | 10.35 | 10.10 | 10.25 | 10.25 | - | 153,932 |
| Dec 4, 2025 | 10.25 | 10.10 | 10.10 | 10.25 | 10.25 | - | 6,604 |
| Dec 3, 2025 | 10.10 | 10.10 | 10.10 | 10.25 | 10.25 | - | 3,000 |
| Dec 2, 2025 | 10.00 | 10.00 | 10.00 | 10.25 | 10.25 | 2.50% | 2,753 |
| Dec 1, 2025 | 10.00 | 10.00 | 9.66 | 10.00 | 10.00 | - | 24,270 |
| Nov 28, 2025 | 10.00 | 10.40 | 9.71 | 10.00 | 10.00 | - | 11,885 |
| Nov 27, 2025 | 10.00 | 10.00 | 9.66 | 10.00 | 10.00 | - | 262 |
| Nov 26, 2025 | 9.75 | 9.97 | 9.66 | 10.00 | 10.00 | 2.56% | 18,355 |
| Nov 25, 2025 | 9.81 | 10.00 | 9.50 | 9.75 | 9.75 | -2.50% | 673,051 |
| Nov 24, 2025 | 10.00 | 10.50 | 9.55 | 10.00 | 10.00 | - | 320,129 |
| Nov 21, 2025 | 10.00 | 9.90 | 9.55 | 10.00 | 10.00 | - | 57,581 |
| Nov 20, 2025 | 10.00 | 9.90 | 9.58 | 10.00 | 10.00 | - | 46,588 |
| Nov 19, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | -4.76% | 137,817 |
| Nov 18, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 5.00% | 45,000 |
| Nov 17, 2025 | 9.50 | 10.48 | 9.50 | 10.00 | 10.00 | 5.26% | 176,721 |
| Nov 14, 2025 | 9.25 | 13.00 | 9.06 | 9.50 | 9.50 | 2.70% | 11,713,480 |
| Nov 13, 2025 | 9.25 | 9.47 | 9.06 | 9.25 | 9.25 | 1.65% | 132,703 |
| Nov 12, 2025 | 10.00 | 9.70 | 9.00 | 9.10 | 9.10 | -9.00% | 317,066 |
| Nov 11, 2025 | 10.50 | 9.50 | 9.50 | 10.00 | 10.00 | - | 12 |
| Oct 31, 2025 | 10.00 | 10.25 | 9.60 | 10.00 | 10.00 | - | 115,432 |
| Oct 30, 2025 | 10.25 | 10.25 | 9.55 | 10.00 | 10.00 | -2.44% | 131,538 |
| Oct 29, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 116,936 |
| Oct 28, 2025 | 10.25 | 10.30 | 10.00 | 10.25 | 10.25 | - | 282,289 |
| Oct 27, 2025 | 10.25 | 10.48 | 10.03 | 10.25 | 10.25 | - | 7,251 |
| Oct 24, 2025 | 10.25 | 10.48 | 10.15 | 10.25 | 10.25 | -0.49% | 10,757 |
| Oct 23, 2025 | 10.25 | 10.50 | 10.00 | 10.30 | 10.30 | - | 29,178 |
| Oct 22, 2025 | 10.25 | 10.50 | 10.02 | 10.30 | 10.30 | 0.49% | 96,253 |
| Oct 21, 2025 | 10.00 | 10.50 | 10.00 | 10.25 | 10.25 | 2.50% | 43,222 |
| Oct 20, 2025 | 10.00 | 10.42 | 10.00 | 10.00 | 10.00 | - | 525,401 |
| Oct 17, 2025 | 10.00 | 10.50 | 10.00 | 10.00 | 10.00 | - | 24,243 |
| Oct 16, 2025 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 2.56% | 520,046 |
| Oct 15, 2025 | 10.25 | 10.50 | 9.05 | 9.75 | 9.75 | -4.41% | 351,162 |
| Oct 14, 2025 | 10.25 | 10.50 | 10.00 | 10.20 | 10.20 | -0.97% | 779,405 |
| Oct 13, 2025 | 10.25 | 11.00 | 10.00 | 10.30 | 10.30 | 0.49% | 451,891 |
| Oct 10, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 3.54% | 100,940 |
| Oct 9, 2025 | 10.00 | 10.50 | 9.50 | 9.90 | 9.90 | -1.00% | 261,097 |
| Oct 8, 2025 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 1.52% | 107,925 |