Critical Metals Plc (CRTM)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -14.2857142857 | 2.1 | 2.1 | 1.8 | 59126 | 1.84586276 | DE |
| 4 | -0.8 | -30.7692307692 | 2.6 | 2.6 | 1.8 | 75781 | 2.15193551 | DE |
| 12 | -2.1 | -53.8461538462 | 3.9 | 3.95 | 1.8 | 207566 | 2.54899571 | DE |
| 26 | -3.1 | -63.2653061224 | 4.9 | 8.75 | 1.8 | 365870 | 5.11259609 | DE |
| 52 | -15.2 | -89.4117647059 | 17 | 17 | 1.8 | 305014 | 5.99510716 | DE |
| 156 | -16.95 | -90.4 | 18.75 | 34.25 | 1.8 | 231214 | 14.91654357 | DE |
| 260 | -4.2 | -70 | 6 | 34.25 | 1.8 | 278950 | 14.14066758 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730741400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1730482200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1730395800 | 1.8 | -0.3 | -14.29 | 2.05 | 2.05 | 1.8 | 250437 |
| 1730309400 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 29669 |
| 1730223000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 1.98 | 15526 |
| 1730136600 | 2.1 | -0.05 | -2.33 | 2.15 | 2.15 | 2.1 | 236447 |
| 1729873800 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1729787400 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 5614 |
| 1729701000 | 2.15 | -0.05 | -2.27 | 2.2 | 2.2 | 2.15 | 485762 |
| 1729614600 | 2.2 | -0.15 | -6.38 | 2.35 | 2.35 | 2.2 | 233229 |
| 1729528200 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 15804 |
| 1729269000 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 1068 |
| 1729182600 | 2.35 | -0.1 | -4.08 | 2.45 | 2.45 | 2.35 | 3776 |
| 1729096200 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 7280 |
| 1729009800 | 2.45 | -0.1 | -3.92 | 2.55 | 2.55 | 2.45 | 60720 |
| 1728923400 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 12069 |
| 1728664200 | 2.55 | -0.05 | -1.92 | 2.6 | 2.6 | 2.55 | 151000 |
| 1728577800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 7067 |
| 1728491400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 155 |
| 1728405000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1728318600 | 2.6 | -0.05 | -1.89 | 2.65 | 2.65 | 2.6 | 130435 |
| 1728059400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 3196 |
| 1727973000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 31000 |
| 1727886600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 7000 |
| 1727800200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 8174 |
| 1727713800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 5800 |
| 1727454600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 28500 |
| 1727368200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 7032 |
| 1727281800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1727195400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 47 |
| 1727109000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1726849800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 948 |
| 1726763400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 40624 |
| 1726677000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 36704 |
| 1726590600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 59977 |
| 1726504200 | 2.65 | 0.05 | 1.92 | 2.6 | 2.65 | 2.6 | 295033 |
| 1726245000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 82218 |
| 1726158600 | 2.6 | 0.2 | 8.33 | 2.4 | 2.75 | 2.4 | 1330824 |
| 1726072200 | 2.4 | 0 | 0.00 | 2.4 | 2.475 | 2.4 | 200000 |
| 1725985800 | 2.4 | 0 | 0.00 | 2.4 | 2.45 | 2.4 | 285329 |
| 1725899400 | 2.4 | 0 | 0.00 | 2.4 | 2.45 | 2.4 | 390146 |
| 1725640200 | 2.4 | 0 | 0.00 | 2.4 | 2.45 | 2.4 | 1913 |
| 1725553800 | 2.4 | 0 | 0.00 | 2.4 | 2.45 | 2.4 | 0 |
| 1725467400 | 2.4 | 0.05 | 2.13 | 2.35 | 2.4 | 2.35 | 30000 |
| 1725381000 | 2.35 | -0.05 | -2.08 | 2.25 | 2.35 | 2.25 | 415309 |
| 1725294600 | 2.4 | 0 | 0.00 | 2.4 | 2.45 | 2.25 | 1438391 |
| 1725035400 | 2.4 | 0.1 | 4.35 | 2.3 | 2.45 | 2.3 | 709073 |
| 1724949000 | 2.3 | -0.05 | -2.13 | 2.35 | 2.35 | 2.3 | 397142 |
| 1724862600 | 2.35 | 0.04 | 1.73 | 2.35 | 2.35 | 2.35 | 257331 |
| 1724776200 | 2.31 | -0.99 | -30.00 | 3.3 | 3.3 | 2.2 | 3028159 |
| 1724430600 | 3.3 | -0.1 | -2.94 | 3.4 | 3.4 | 3.3 | 74704 |
| 1724344200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 202706 |
| 1724257800 | 3.4 | -0.35 | -9.33 | 3.75 | 3.75 | 3.4 | 285090 |
| 1724171400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 218982 |
| 1724085000 | 3.75 | -0.05 | -1.32 | 3.8 | 3.8 | 3.75 | 55000 |
| 1723825800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 50000 |
| 1723739400 | 3.8 | 0.1 | 2.70 | 3.8 | 3.8 | 3.8 | 435176 |
| 1723653000 | 3.7 | -0.1 | -2.63 | 3.8 | 3.8 | 3.665 | 132308 |
| 1723566600 | 3.8 | -0.1 | -2.56 | 3.9 | 3.95 | 3.8 | 257016 |
| 1723480200 | 3.9 | -0.65 | -14.29 | 4.55 | 4.55 | 3.9 | 1719614 |
| 1723221000 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1723134600 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 21768 |
| 1723048200 | 4.55 | 0 | 0.00 | 4.55 | 4.6 | 4.55 | 29600 |
| 1722961800 | 4.55 | -0.1 | -2.15 | 4.65 | 4.67 | 4.54 | 104075 |
| 1722875400 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 523621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
