Dark

CRTM
CRITICAL METALS PLC
stock LSE

Inactive

May 19, 2021

0.1875GBX-2.344%(-0.0045)150,770

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-19	0.19200	0.19200	0.18750	0.18750	-2.344%	150,770	0.000%
2021-05-18	0.19500	0.19500	0.19200	0.19200	-1.538%	267,334	-2.344%
2021-05-17	0.19600	0.18600	0.18600	0.19500	-0.510%	475,524	-3.846%
2021-05-14	0.18800	0.19750	0.18800	0.19600	-1.259%	569,321	-4.337%
2021-05-13	0.19600	0.19850	0.19200	0.19850	+2.850%	849,959	-5.542%
2021-05-12	0.18500	0.19300	0.18500	0.19300	+2.933%	702,257	-2.850%
2021-05-11	0.18700	0.19300	0.17750	0.18750	-13.991%	1,565,768	0.000%
2021-05-10	0.21900	0.22400	0.21800	0.21800	-0.457%	1,056,436	-13.991%
2021-05-07	0.22600	0.22600	0.21900	0.21900	-3.097%	665,348	-14.384%
2021-05-06	0.21200	0.23000	0.22600	0.22600	+6.604%	952,662	-17.035%
2021-05-05	0.20800	0.21200	0.20800	0.21200	+0.952%	664,662	-11.557%
2021-05-04	0.21000	0.21000	0.20400	0.21000	+1.942%	486,077	-10.714%
2021-04-30	0.20200	0.21000	0.20200	0.20600	+3.518%	1,794,330	-8.981%
2021-04-29	0.20400	0.19900	0.19900	0.19900	-5.238%	669,720	-5.779%
2021-04-28	0.22000	0.22000	0.21000	0.21000	+0.962%	699,183	-10.714%
2021-04-27	0.18800	0.21200	0.18800	0.20800	+5.051%	2,296,004	-9.856%
2021-04-26	0.18000	0.19800	0.18500	0.19800	+10.000%	1,263,053	-5.303%
2021-04-23	0.18250	0.19600	0.17750	0.18000	+11.801%	1,766,419	+4.167%
2021-04-22	0.16750	0.16100	0.16100	0.16100	-7.471%	843,654	+16.460%
2021-04-21	0.16750	0.17400	0.17400	0.17400	+5.455%	565,298	+7.759%
2021-04-20	0.16750	0.16500	0.16500	0.16500	-1.493%	896,548	+13.636%
2021-04-19	0.16750	0.17250	0.16750	0.16750	-4.286%	714,744	+11.940%
2021-04-16	0.16400	0.17500	0.16100	0.17500	+6.707%	904,185	+7.143%
2021-04-15	0.15750	0.16000	0.16000	0.16400	+4.127%	662,585	+14.329%
2021-04-14	0.15250	0.15000	0.15000	0.15750	+3.279%	541,205	+19.048%
2021-04-13	0.15250	0.15250	0.15250	0.15250	0.000%	213,318	+22.951%
2021-04-12	0.15750	0.15500	0.15500	0.15250	-3.175%	453,705	+22.951%
2021-04-09	0.15750	0.16500	0.16500	0.15750	0.000%	526,439	+19.048%
2021-04-08	0.15750	0.15750	0.15750	0.15750	0.000%	203,498	+19.048%
2021-04-07	0.16000	0.16000	0.15750	0.15750	-1.563%	609,592	+19.048%
2021-04-06	0.16800	0.16800	0.16000	0.16000	0.000%	1,129,474	+17.188%
2021-04-01	0.16500	0.17500	0.15750	0.16000	-5.882%	734,817	+17.188%
2021-03-31	0.17250	0.17000	0.17000	0.17000	-1.449%	646,951	+10.294%
2021-03-30	0.17750	0.18000	0.17250	0.17250	-2.817%	339,360	+8.696%
2021-03-29	0.16000	0.17750	0.16000	0.17750	+12.698%	856,150	+5.634%
2021-03-26	0.14850	0.15750	0.14100	0.15750	+6.061%	1,004,080	+19.048%
2021-03-25	0.14850	0.14850	0.14750	0.14850	0.000%	746,644	+26.263%
2021-03-24	0.15750	0.15500	0.14250	0.14850	-4.194%	924,918	+26.263%
2021-03-23	0.16250	0.15500	0.15500	0.15500	-5.488%	316,484	+20.968%
2021-03-22	0.16500	0.17100	0.16400	0.16400	-3.529%	595,936	+14.329%
2021-03-19	0.17750	0.17500	0.15650	0.17000	-4.225%	1,056,351	+10.294%
2021-03-18	0.17950	0.17950	0.17750	0.17750	-1.114%	574,262	+5.634%
2021-03-17	0.17950	0.18400	0.18400	0.17950	0.000%	904,865	+4.457%
2021-03-16	0.18100	0.18500	0.18000	0.17950	-2.973%	868,335	+4.457%
2021-03-15	0.16000	0.18500	0.16000	0.18500	+15.625%	3,829,152	+1.351%
2021-03-12	0.14950	0.16500	0.15000	0.16000	+9.589%	8,767,177	+17.188%
2021-03-11	0.15600	0.15600	0.14600	0.14600	-4.575%	561,761	+28.425%
2021-03-10	0.15100	0.15300	0.15100	0.15300	+2.000%	337,188	+22.549%
2021-03-09	0.14900	0.15000	0.14250	0.15000	-2.913%	739,601	+25.000%
2021-03-08	0.16250	0.16250	0.15450	0.15450	-2.830%	908,725	+21.359%
2021-03-05	0.16500	0.16500	0.15500	0.15900	-4.790%	1,285,673	+17.925%
2021-03-04	0.17400	0.17400	0.16700	0.16700	+1.212%	1,531,004	+12.275%
2021-03-03	0.15200	0.16500	0.15500	0.16500	+8.553%	1,289,170	+13.636%
2021-03-02	0.14100	0.15250	0.14900	0.15200	+7.801%	882,471	+23.355%
2021-03-01	0.13400	0.14300	0.14100	0.14100	+4.444%	994,504	+32.979%
2021-02-26	0.14100	0.14100	0.13300	0.13500	-2.878%	438,375	+38.889%
2021-02-25	0.12500	0.13900	0.12500	0.13900	+8.594%	658,691	+34.892%
2021-02-24	0.12700	0.13800	0.12700	0.12800	+0.392%	1,183,941	+46.484%
2021-02-23	0.11900	0.12750	0.11900	0.12750	+7.143%	1,110,837	+47.059%
2021-02-22	0.10750	0.11900	0.11200	0.11900	+10.698%	915,722	+57.563%
2021-02-19	0.10200	0.10750	0.09650	0.10750	+10.256%	1,406,586	+74.419%
2021-02-18	0.10150	0.10150	0.09700	0.09750	-4.878%	629,071	+92.308%
2021-02-17	0.10250	0.10400	0.10250	0.10250	+0.985%	1,099,102	+82.927%
2021-02-16	0.09125	0.10150	0.09125	0.10150	+11.233%	2,091,172	+84.729%
2021-02-15	0.08250	0.09125	0.08500	0.09125	+14.063%	1,009,008	+105.479%
2021-02-12	0.07525	0.08000	0.08000	0.08000	+6.312%	1,626,391	+134.375%
2021-02-11	0.07525	0.07525	0.07525	0.07525	-1.311%	31,239	+149.169%
2021-02-10	0.07350	0.07750	0.07350	0.07625	-1.613%	340,974	+145.902%
2021-02-09	0.07750	0.07750	0.07750	0.07750	-8.824%	337,228	+141.935%
2021-02-08	0.08125	0.08500	0.08500	0.08500	+3.659%	361,107	+120.588%
2021-02-05	0.08500	0.08200	0.08200	0.08200	-3.529%	507,862	+128.659%
2021-02-04	0.08125	0.08250	0.07750	0.08500	+4.615%	846,986	+120.588%
2021-02-03	0.06875	0.08125	0.06600	0.08125	+18.182%	1,433,017	+130.769%
2021-02-02	0.07000	0.07000	0.06750	0.06875	-1.786%	882,018	+172.727%
2021-02-01	0.06900	0.06900	0.06900	0.07000	0.000%	164,197	+167.857%
2021-01-29	0.07000	0.07125	0.06250	0.07000	+1.083%	1,201,197	+167.857%
2021-01-28	0.07125	0.07125	0.06875	0.06925	-5.137%	221,540	+170.758%
2021-01-27	0.07650	0.07650	0.07300	0.07300	-4.262%	558,525	+156.849%
2021-01-26	0.08250	0.08250	0.07625	0.07625	-3.175%	866,382	+145.902%
2021-01-25	0.07500	0.07875	0.07850	0.07875	-7.353%	1,180,271	+138.095%
2021-01-22	0.08500	0.08500	0.07625	0.08500	+3.030%	493,761	+120.588%
2021-01-21	0.09250	0.08500	0.08250	0.08250	-8.333%	1,488,770	+127.273%
2021-01-20	0.08750	0.10800	0.08250	0.09000	+5.882%	9,049,083	+108.333%
2021-01-19	0.06750	0.08500	0.07050	0.08500	+30.769%	9,113,096	+120.588%
2021-01-18	0.06125	0.06750	0.06125	0.06500	+6.122%	905,566	+188.462%
2021-01-15	0.06125	0.06125	0.06125	0.06125	0.000%	147,505	+206.122%
2021-01-14	0.05750	0.06125	0.05750	0.06125	+6.522%	208,447	+206.122%
2021-01-13	0.05750	0.05750	0.05750	0.05750	-3.361%	73,384	+226.087%
2021-01-12	0.06250	0.05950	0.05950	0.05950	-4.800%	145,429	+215.126%
2021-01-11	0.06250	0.06250	0.06250	0.06250	0.000%	145,032	+200.000%
2021-01-08	0.06250	0.06500	0.06500	0.06250	0.000%	14,877	+200.000%
2021-01-07	0.06500	0.06500	0.06500	0.06250	0.000%	224,762	+200.000%
2021-01-06	0.05875	0.06250	0.05875	0.06250	+8.696%	316,058	+200.000%
2021-01-05	0.05500	0.06000	0.05500	0.05750	0.000%	652,932	+226.087%
2021-01-04	0.05625	0.05750	0.05625	0.05750	+2.222%	248,162	+226.087%
2020-12-31	0.05625	0.05625	0.05625	0.05625	0.000%	239,347	+233.333%
2020-12-30	0.05625	0.05625	0.05625	0.05625	0.000%	269,199	+233.333%
2020-12-29	0.05625	0.05625	0.05625	0.05625	0.000%	101,782	+233.333%
2020-12-24	0.05625	0.05625	0.05625	0.05625	0.000%	45,474	+233.333%
2020-12-23	0.05625	0.05750	0.05500	0.05625	0.000%	334,917	+233.333%
2020-12-22	0.05625	0.05750	0.05500	0.05625	0.000%	143,703	+233.333%
2020-12-21	0.05850	0.06000	0.05625	0.05625	-6.250%	276,193	+233.333%
2020-12-18	0.06250	0.06250	0.06000	0.06000	-4.762%	132,257	+212.500%
2020-12-17	0.06500	0.06300	0.06300	0.06300	-3.077%	92,429	+197.619%
2020-12-16	0.07100	0.07100	0.06500	0.06500	-3.704%	220,097	+188.462%
2020-12-15	0.06750	0.07000	0.06650	0.06750	-1.460%	162,195	+177.778%
2020-12-14	0.06750	0.06850	0.06500	0.06850	+5.385%	2,233,314	+173.723%
2020-12-11	0.06750	0.06850	0.06500	0.06500	+4.000%	409,517	+188.462%
2020-12-10	0.06750	0.06750	0.06250	0.06250	-3.846%	55,174	+200.000%
2020-12-09	0.06650	0.06875	0.06500	0.06500	-7.143%	84,070	+188.462%
2020-12-08	0.07000	0.07250	0.06850	0.07000	+0.719%	288,590	+167.857%
2020-12-07	0.05500	0.06950	0.06950	0.06950	+26.364%	919,593	+169.784%
2020-12-04	0.05125	0.05500	0.05125	0.05500	+7.317%	287,947	+240.909%
2020-12-03	0.05125	0.05125	0.05125	0.05125	0.000%	100,000	+265.854%
2020-12-02	0.05150	0.05150	0.05125	0.05125	-0.485%	40,000	+265.854%
2020-12-01	0.05150	0.05150	0.05150	0.05150	0.000%	450,352	+264.078%
2020-11-30	0.05150	0.05150	0.05150	0.05150	0.000%	350	+264.078%
2020-11-27	0.05150	0.05150	0.05150	0.05150	0.000%	100,157	+264.078%
2020-11-26	0.05150	0.05150	0.05150	0.05150	0.000%	68,700	+264.078%
2020-11-25	0.05150	0.05150	0.05150	0.05150	0.000%	30,029	+264.078%
2020-11-24	0.05150	0.05150	0.05150	0.05150	0.000%	500	+264.078%
2020-11-23	0.05150	0.05150	0.05150	0.05150	0.000%	19,204	+264.078%
2020-11-20	0.05150	0.05150	0.05150	0.05150	0.000%	0	+264.078%
2020-11-19	0.05150	0.05150	0.05150	0.05150	0.000%	0	+264.078%
2020-11-18	0.05150	0.05150	0.05150	0.05150	0.000%	42,276	+264.078%
2020-11-17	0.05150	0.05150	0.05150	0.05150	0.000%	8,400	+264.078%
2020-11-16	0.05150	0.05150	0.05150	0.05150	0.000%	9,809	+264.078%
2020-11-13	0.05150	0.05150	0.05000	0.05150	0.000%	0	+264.078%
2020-11-12	0.05150	0.05150	0.05150	0.05150	0.000%	322,640	+264.078%
2020-11-11	0.05150	0.05150	0.05150	0.05150	0.000%	0	+264.078%
2020-11-10	0.05150	0.05150	0.05150	0.05150	0.000%	30,000	+264.078%
2020-11-09	0.05150	0.05150	0.05150	0.05150	0.000%	36,000	+264.078%
2020-11-06	0.05150	0.05150	0.05150	0.05150	0.000%	23,500	+264.078%
2020-11-05	0.05150	0.05150	0.05150	0.05150	0.000%	186,309	+264.078%
2020-11-04	0.05100	0.05150	0.05100	0.05150	+0.980%	136,985	+264.078%
2020-11-03	0.05100	0.05100	0.05100	0.05100	0.000%	0	+267.647%
2020-11-02	0.05100	0.05100	0.05100	0.05100	0.000%	0	+267.647%
2020-10-30	0.05100	0.05100	0.05100	0.05100	0.000%	1,592	+267.647%
2020-10-29	0.05100	0.05100	0.05000	0.05100	0.000%	15,034	+267.647%
2020-10-28	0.05100	0.05100	0.05100	0.05100	0.000%	2,000	+267.647%
2020-10-27	0.05100	0.05100	0.05100	0.05100	0.000%	0	+267.647%
2020-10-26	0.05100	0.05100	0.05100	0.05100	0.000%	3,000	+267.647%
2020-10-23	0.05100	0.05100	0.05100	0.05100	0.000%	858,783	+267.647%
2020-10-22	0.05100	0.05100	0.05100	0.05100	0.000%	20,000	+267.647%
2020-10-21	0.05100	0.05100	0.05100	0.05100	0.000%	35,735	+267.647%
2020-10-20	0.05100	0.05100	0.05100	0.05100	0.000%	0	+267.647%
2020-10-19	0.05000	0.05100	0.05000	0.05100	+2.000%	69,608	+267.647%
2020-10-16	0.05000	0.05000	0.04900	0.05000	0.000%	98,935	+275.000%
2020-10-15	0.04875	0.05000	0.04875	0.05000	+2.564%	194,044	+275.000%
2020-10-14	0.04875	0.04875	0.04875	0.04875	0.000%	6,871	+284.615%
2020-10-13	0.04875	0.04875	0.04875	0.04875	0.000%	10,336	+284.615%
2020-10-12	0.04875	0.04875	0.04875	0.04875	0.000%	1,383,909	+284.615%
2020-10-09	0.04875	0.04875	0.04875	0.04875	0.000%	20,000	+284.615%
2020-10-08	0.04875	0.04875	0.04875	0.04875	0.000%	10,158	+284.615%
2020-10-07	0.04875	0.04875	0.04875	0.04875	-2.985%	959,210	+284.615%
2020-10-06	0.05025	0.05025	0.05025	0.05025	0.000%	230,219	+273.134%
2020-10-05	0.05500	0.05500	0.05025	0.05025	-8.636%	288,144	+273.134%
2020-10-02	0.05500	0.05500	0.05500	0.05500	0.000%	0	+240.909%
2020-10-01	0.05500	0.05500	0.05500	0.05500	0.000%	255,000	+240.909%
2020-09-30	0.05500	0.05500	0.05500	0.05500	0.000%	0	+240.909%
2020-09-29	0.06000	0.06000	0.05500	0.05500	0.000%	222,272	+240.909%

.dark-mode .DvSt8X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DvSt8X{ color: #333333; background-color: white; border: 2px solid #333333; }CRTMCRITICAL METALS PLCstock LSE

CRTM
CRITICAL METALS PLC
stock LSE