UK markets open in 3 hours 12 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,380.85 +173.72 (+0.95%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,309.90 +0.30 (+0.01%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,662.86 +1,946.33 (+4.26%)
Critical Metals Plc (CRTM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:58AM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.0000 | 5.2000 | 4.8600 | 5.0000 | 5.0000 | 670 |
| 01 May 2024 | 5.0000 | 5.1500 | 4.9900 | 5.0000 | 5.0000 | 10,275 |
| 30 Apr 2024 | 5.0000 | 5.2000 | 4.8000 | 5.0000 | 5.0000 | 78,253 |
| 29 Apr 2024 | 5.0000 | 5.1000 | 4.8250 | 5.0000 | 5.0000 | 181,778 |
| 26 Apr 2024 | 4.8500 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 131,230 |
| 25 Apr 2024 | 4.8000 | 5.0000 | 4.6000 | 5.0000 | 5.0000 | 270,960 |
| 24 Apr 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 23 Apr 2024 | 4.8000 | 5.0000 | 4.9350 | 4.8000 | 4.8000 | 2,326 |
| 22 Apr 2024 | 5.2500 | 5.2100 | 4.6000 | 4.8000 | 4.8000 | 2,685,589 |
| 19 Apr 2024 | 5.1500 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | 73,505 |
| 18 Apr 2024 | 4.9000 | 5.6510 | 4.7800 | 5.4000 | 5.4000 | 357,452 |
| 17 Apr 2024 | 4.9000 | 5.0000 | 4.7000 | 4.9000 | 4.9000 | 143,948 |
| 16 Apr 2024 | 4.9000 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | 1,990 |
| 15 Apr 2024 | 4.9000 | 5.0000 | 4.8240 | 4.9000 | 4.9000 | 483,068 |
| 12 Apr 2024 | 4.8000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 1,307,100 |
| 11 Apr 2024 | 4.6500 | 4.8650 | 4.5000 | 4.8000 | 4.8000 | 1,274,147 |
| 10 Apr 2024 | 4.9500 | 4.9100 | 4.5600 | 4.6500 | 4.6500 | 517,329 |
| 09 Apr 2024 | 5.1000 | 5.0200 | 4.9000 | 4.9500 | 4.9500 | 367,650 |
| 08 Apr 2024 | 5.0500 | 5.1500 | 5.0000 | 5.1000 | 5.1000 | 1,364,224 |
| 05 Apr 2024 | 5.0500 | 5.2000 | 4.9360 | 5.0500 | 5.0500 | 112,074 |
| 04 Apr 2024 | 5.0500 | 5.0700 | 5.0700 | 5.0500 | 5.0500 | 182,885 |
| 03 Apr 2024 | 5.0500 | 5.2000 | 4.9000 | 5.0500 | 5.0500 | 139,305 |
| 02 Apr 2024 | 5.0500 | 5.1130 | 4.9000 | 5.0500 | 5.0500 | 7,496 |
| 28 Mar 2024 | 5.1500 | 5.3000 | 5.0000 | 5.0500 | 5.0500 | 420,872 |
| 27 Mar 2024 | 5.1000 | 5.3000 | 5.0180 | 5.1500 | 5.1500 | 64,873 |
| 26 Mar 2024 | 4.9000 | 5.1800 | 4.8300 | 5.1000 | 5.1000 | 885,106 |
| 25 Mar 2024 | 5.0000 | 5.0200 | 4.8080 | 4.9000 | 4.9000 | 235,620 |
| 22 Mar 2024 | 5.0000 | 5.0250 | 4.8100 | 4.9000 | 4.9000 | 267,982 |
| 21 Mar 2024 | 5.0000 | 5.2000 | 4.8200 | 5.0000 | 5.0000 | 105,148 |
| 20 Mar 2024 | 5.0000 | 5.2000 | 4.8560 | 5.0000 | 5.0000 | 324,094 |
| 19 Mar 2024 | 4.9000 | 5.2000 | 4.8000 | 5.0000 | 5.0000 | 190,194 |
| 18 Mar 2024 | 4.9000 | 4.9500 | 4.8500 | 4.9000 | 4.9000 | 84,179 |
| 15 Mar 2024 | 4.8750 | 5.2000 | 4.7500 | 4.9000 | 4.9000 | 1,093,369 |
| 14 Mar 2024 | 5.2500 | 5.2000 | 4.7500 | 4.9750 | 4.9750 | 170,574 |
| 13 Mar 2024 | 5.3000 | 5.0560 | 5.0120 | 5.2500 | 5.2500 | 81,520 |
| 12 Mar 2024 | 5.3000 | 5.5000 | 5.0000 | 5.3000 | 5.3000 | 1,007,022 |
| 11 Mar 2024 | 5.1500 | 5.6000 | 5.2450 | 5.3000 | 5.3000 | 184,598 |
| 08 Mar 2024 | 5.3000 | 5.3000 | 5.0000 | 5.1500 | 5.1500 | 118,147 |
| 07 Mar 2024 | 5.3000 | 5.6000 | 5.0000 | 5.3000 | 5.3000 | 99,940 |
| 06 Mar 2024 | 5.1250 | 5.4000 | 4.6600 | 5.3000 | 5.3000 | 71,074 |
| 05 Mar 2024 | 5.2500 | 5.2500 | 4.7500 | 4.7500 | 4.7500 | 740,625 |
| 04 Mar 2024 | 5.2500 | 5.5000 | 5.1700 | 5.2500 | 5.2500 | 12,807 |
| 01 Mar 2024 | 5.6000 | 6.0000 | 5.0300 | 5.2500 | 5.2500 | 208,227 |
| 29 Feb 2024 | 5.6500 | 5.5000 | 5.3100 | 5.6000 | 5.6000 | 232,515 |
| 28 Feb 2024 | 5.7500 | 5.5000 | 5.5000 | 5.6500 | 5.6500 | 140,000 |
| 27 Feb 2024 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 152,970 |
| 26 Feb 2024 | 5.7500 | 5.7670 | 5.7670 | 5.7500 | 5.7500 | 29,906 |
| 23 Feb 2024 | 5.9000 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 153,419 |
| 22 Feb 2024 | 5.9000 | 6.0000 | 5.8000 | 5.9000 | 5.9000 | 52,175 |
| 21 Feb 2024 | 5.9000 | 6.0000 | 5.8640 | 5.9000 | 5.9000 | 65,029 |
| 20 Feb 2024 | 5.9000 | 6.0000 | 5.8020 | 5.9000 | 5.9000 | 47,382 |
| 19 Feb 2024 | 5.9000 | 6.0000 | 5.8120 | 5.9000 | 5.9000 | 128,524 |
| 16 Feb 2024 | 6.1000 | 6.3000 | 5.8000 | 5.9000 | 5.9000 | 135,744 |
| 15 Feb 2024 | 6.7500 | 6.7500 | 5.7610 | 6.3200 | 6.3200 | 1,776,782 |
| 14 Feb 2024 | 7.2500 | 7.5000 | 6.6640 | 6.7500 | 6.7500 | 193,165 |
| 13 Feb 2024 | 7.2500 | 7.2500 | 7.0250 | 7.2500 | 7.2500 | 161,008 |
| 12 Feb 2024 | 7.6000 | 7.5000 | 7.0250 | 7.2500 | 7.2500 | 104,353 |
| 09 Feb 2024 | 7.6000 | 7.8000 | 7.4000 | 7.6000 | 7.6000 | 55,479 |
| 08 Feb 2024 | 8.2500 | 8.5000 | 7.3000 | 7.6000 | 7.6000 | 649,783 |
| 07 Feb 2024 | 8.2500 | 8.5000 | 8.3890 | 8.2500 | 8.2500 | 16,406 |
| 06 Feb 2024 | 8.2500 | 8.5000 | 8.0300 | 8.2500 | 8.2500 | 125,146 |
| 05 Feb 2024 | 8.7000 | 8.6800 | 8.2000 | 8.2500 | 8.2500 | 254,375 |
| 02 Feb 2024 | 8.7500 | 8.5100 | 8.5000 | 8.7000 | 8.7000 | 45,000 |
| 01 Feb 2024 | 8.8500 | 9.0000 | 8.5050 | 8.7500 | 8.7500 | 191,887 |
| 31 Jan 2024 | 8.8500 | 9.0000 | 8.7000 | 8.8500 | 8.8500 | 85,362 |
| 30 Jan 2024 | 9.1000 | 9.5000 | 8.5200 | 8.8500 | 8.8500 | 204,394 |
| 29 Jan 2024 | 9.1000 | 9.1500 | 8.7480 | 9.1000 | 9.1000 | 83,995 |
| 26 Jan 2024 | 9.1000 | 9.2900 | 9.2800 | 9.1000 | 9.1000 | 8,369 |
| 25 Jan 2024 | 9.1000 | 9.2900 | 8.7700 | 9.1000 | 9.1000 | 40,770 |
| 24 Jan 2024 | 9.1000 | 9.3000 | 8.7700 | 9.1000 | 9.1000 | 98,314 |
| 23 Jan 2024 | 9.1000 | 9.4000 | 8.7000 | 9.1000 | 9.1000 | 833,909 |
| 22 Jan 2024 | 9.1000 | 9.5000 | 8.9500 | 9.1000 | 9.1000 | 3,475 |
| 19 Jan 2024 | 9.1000 | 9.4600 | 8.9500 | 9.1000 | 9.1000 | 48,453 |
| 18 Jan 2024 | 9.0500 | 9.3450 | 8.7400 | 9.1000 | 9.1000 | 53,346 |
| 17 Jan 2024 | 9.4500 | 9.5000 | 9.0000 | 9.0500 | 9.0500 | 194,287 |
| 16 Jan 2024 | 9.4500 | 9.5000 | 9.2000 | 9.4500 | 9.4500 | 104,010 |
| 15 Jan 2024 | 9.6000 | 9.7000 | 9.5000 | 9.4500 | 9.4500 | 262,458 |
| 12 Jan 2024 | 10.1000 | 10.0000 | 9.7000 | 9.8500 | 9.8500 | 47,037 |
| 11 Jan 2024 | 10.1000 | 10.5000 | 9.7080 | 10.1000 | 10.1000 | 66,854 |
| 10 Jan 2024 | 10.1000 | 10.1800 | 9.7350 | 10.1000 | 10.1000 | 176,337 |
| 09 Jan 2024 | 9.7500 | 10.5000 | 9.7000 | 10.1000 | 10.1000 | 387,614 |
| 08 Jan 2024 | 11.5000 | 12.0000 | 9.6350 | 9.7500 | 9.7500 | 647,648 |
| 05 Jan 2024 | 12.2500 | 12.3250 | 11.1100 | 11.5000 | 11.5000 | 123,329 |
| 04 Jan 2024 | 10.5000 | 13.0000 | 10.5000 | 12.2500 | 12.2500 | 540,542 |
| 03 Jan 2024 | 10.0000 | 10.8000 | 9.8610 | 10.5000 | 10.5000 | 192,211 |
| 02 Jan 2024 | 9.7500 | 10.4500 | 9.9900 | 10.0000 | 10.0000 | 187,420 |
| 29 Dec 2023 | 10.5000 | 11.0000 | 9.7000 | 9.7500 | 9.7500 | 195,013 |
| 28 Dec 2023 | 10.5000 | 10.7000 | 10.0000 | 10.0000 | 10.0000 | 24,869 |
| 27 Dec 2023 | 10.7500 | 10.7000 | 10.3000 | 10.5000 | 10.5000 | 30,601 |
| 22 Dec 2023 | 10.7500 | 10.7500 | 10.7000 | 10.7500 | 10.7500 | 7,501 |
| 21 Dec 2023 | 10.7500 | 11.0000 | 10.5500 | 10.7500 | 10.7500 | 44,283 |
| 20 Dec 2023 | 11.0000 | 11.0000 | 10.5000 | 10.7500 | 10.7500 | 144,486 |
| 19 Dec 2023 | 11.5000 | 11.5000 | 10.6750 | 11.0000 | 11.0000 | 261,643 |
| 18 Dec 2023 | 11.5000 | 12.0000 | 11.0000 | 11.5000 | 11.5000 | 34,796 |
| 15 Dec 2023 | 11.5000 | 11.4400 | 11.4000 | 11.5000 | 11.5000 | 12,783 |
| 14 Dec 2023 | 11.5000 | 11.4500 | 11.0000 | 11.5000 | 11.5000 | 106,864 |
| 13 Dec 2023 | 11.5000 | 12.0000 | 11.5400 | 11.5000 | 11.5000 | 157,213 |
| 12 Dec 2023 | 11.7500 | 12.0000 | 11.5000 | 11.5000 | 11.5000 | 27,072 |
| 11 Dec 2023 | 11.7500 | 12.0000 | 11.6500 | 11.7500 | 11.7500 | 3,144 |
| 08 Dec 2023 | 11.7500 | 11.6750 | 11.6700 | 11.7500 | 11.7500 | 38,857 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.