1.02p+0.00 (+0.00%)07 Mar 2025, 13:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Critical Metals PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 6, 20251.02p1.06p0.95p1.02p42,915
Mar 5, 20251.02p1.08p0.95p1.00p263,752
Mar 4, 20251.05p1.10p0.95p1.02p126,690
Mar 3, 20251.05p1.10p1.10p1.05p90
Feb 27, 20251.05p1.06p1.06p1.05p45,943
Feb 25, 20251.05p1.10p1.10p1.05p90
Feb 24, 20251.05p1.10p1.10p1.05p103,914
Feb 21, 20251.05p1.10p1.10p1.05p450
Feb 20, 20251.05p1.10p1.00p1.05p450
Feb 19, 20251.05p1.10p1.00p1.05p256,653
Feb 18, 20251.05p1.10p1.01p1.05p227,132
Feb 17, 20251.05p1.10p1.01p1.05p62,134
Feb 14, 20251.02p1.10p1.00p1.05p93,793
Feb 13, 20250.95p0.99p0.95p1.02p150,328
Feb 12, 20251.02p1.00p0.91p0.95p627,764
Feb 11, 20251.10p1.20p0.90p0.95p1,560,077
Feb 10, 20251.20p1.20p1.00p1.10p2,276,502
Feb 7, 20251.10p1.20p1.03p1.10p188,632
Feb 5, 20251.10p1.20p1.00p1.10p1,613
Feb 3, 20251.10p1.20p1.00p1.10p406,543
Jan 31, 20251.10p1.20p1.00p1.10p23,193
Jan 30, 20251.10p1.20p1.15p1.10p86,223
Jan 29, 20251.20p1.30p1.00p1.10p423,122
Jan 28, 20251.20p1.30p1.23p1.20p46,282
Jan 24, 20251.20p1.12p1.10p1.20p5,269
Jan 22, 20251.20p1.30p1.10p1.20p56,027
Jan 21, 20251.20p1.30p1.10p1.20p21,367
Jan 20, 20251.20p1.17p1.17p1.20p40,783
Jan 17, 20251.20p1.30p1.17p1.20p161,006
Jan 16, 20251.20p1.30p1.28p1.20p1,561
Jan 15, 20251.20p1.30p1.10p1.20p3,502
Jan 14, 20251.20p1.30p1.13p1.20p17,133
Jan 13, 20251.20p1.27p1.27p1.20p7,834
Jan 9, 20251.20p1.30p1.10p1.20p258,693
Jan 8, 20251.15p1.30p1.17p1.20p123,768
Jan 7, 20251.07p1.18p1.07p1.15p232,494
Jan 6, 20251.07p1.13p1.05p1.07p186,330
Jan 2, 20251.07p1.15p1.00p1.07p90,554
Dec 27, 20241.07p1.15p1.00p1.07p21,008
Dec 24, 20241.07p1.14p1.00p1.07p4,341
Dec 23, 20241.07p1.14p1.13p1.07p12,616
Dec 20, 20241.07p1.14p1.00p1.07p83,527
Dec 18, 20241.07p1.03p1.03p1.07p8,637
Dec 17, 20241.07p1.15p1.00p1.07p140,078
Dec 16, 20241.07p1.15p1.01p1.07p33,129
Dec 13, 20241.15p1.20p1.10p1.07p541,852
Dec 12, 20241.15p1.11p1.11p1.15p6,326
Dec 11, 20241.15p1.10p1.10p1.15p3,000
Dec 9, 20241.15p1.20p1.16p1.15p84,603
Dec 6, 20241.15p1.19p1.19p1.15p9,452
Showing 1 to 50 of 229
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00