Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Critical Metals (CRMLW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 1.58 1.60 1.41 1.4701 31,864
21st Jul 2025 (Mon) 1.45 1.79 1.31 1.44 34,585
18th Jul 2025 (Fri) 1.20 1.60 1.20 1.45 45,722
17th Jul 2025 (Thu) 0.9975 1.29 0.9975 1.08 49,677
16th Jul 2025 (Wed) 1.08 1.08 0.80 0.9187 20,926
15th Jul 2025 (Tue) 0.5395 0.7974 0.48 0.7798 75,762
14th Jul 2025 (Mon) 0.525 0.54 0.488 0.50 838
11th Jul 2025 (Fri) 0.5151 0.58 0.5151 0.54 4,369
10th Jul 2025 (Thu) 0.54 0.5575 0.4975 0.5306 15,578
9th Jul 2025 (Wed) 0.4599 0.46 0.44 0.435 12,153
8th Jul 2025 (Tue) 0.50 0.50 0.4266 0.465 9,597
7th Jul 2025 (Mon) 0.4527 0.48 0.4507 0.47 230
4th Jul 2025 (Fri) 0.50 0.50 0.4737 0.4771 5,343
3rd Jul 2025 (Thu) 0.50 0.50 0.4737 0.4771 5,343
2nd Jul 2025 (Wed) 0.48 0.541 0.48 0.4934 27,078
1st Jul 2025 (Tue) 0.49 0.49 0.4233 0.4275 3,346
30th Jun 2025 (Mon) 0.39 0.45 0.39 0.4562 16,873
27th Jun 2025 (Fri) 0.4545 0.51 0.39 0.44 17,129
26th Jun 2025 (Thu) 0.4425 0.6164 0.4425 0.53 26,417
25th Jun 2025 (Wed) 0.4338 0.4338 0.426 0.426 467
24th Jun 2025 (Tue) 0.4046 0.4175 0.4001 0.43 1,364
23rd Jun 2025 (Mon) 0.389 0.389 0.389 0.389 284
20th Jun 2025 (Fri) 0.4275 0.4275 0.3987 0.425 645
19th Jun 2025 (Thu) 0.4015 0.41 0.3525 0.40 4,345
18th Jun 2025 (Wed) 0.4015 0.41 0.3525 0.40 4,345
17th Jun 2025 (Tue) 0.4497 0.45 0.3625 0.37 20,451
16th Jun 2025 (Mon) 0.30 0.50 0.30 0.3805 37,865
13th Jun 2025 (Fri) 0.24 0.28 0.22 0.2425 6,557
12th Jun 2025 (Thu) 0.233 0.233 0.22 0.2096 902
11th Jun 2025 (Wed) 0.20 0.2318 0.20 0.215 989
10th Jun 2025 (Tue) 0.215 0.215 0.1988 0.2118 908
9th Jun 2025 (Mon) 0.2275 0.2275 0.20 0.2096 1,385
6th Jun 2025 (Fri) 0.2001 0.2001 0.199 0.206 692
5th Jun 2025 (Thu) 0.2111 0.2115 0.2101 0.205 1,766
4th Jun 2025 (Wed) 0.22 0.25 0.22 0.2348 1,400
3rd Jun 2025 (Tue) 0.2187 0.2187 0.2187 0.2198 662
2nd Jun 2025 (Mon) 0.195 0.195 0.1903 0.2108 290
30th May 2025 (Fri) 0.2018 0.206 0.2018 0.2108 309
29th May 2025 (Thu) 0.1855 0.195 0.1715 0.1901 1,573
28th May 2025 (Wed) 0.1903 0.1903 0.1903 0.1903 0
27th May 2025 (Tue) 0.1902 0.1902 0.1902 0.1902 9,659
26th May 2025 (Mon) 0.2099 0.2099 0.2099 0.2099 0
24th May 2025 (Sat) 0.2011 0.2011 0.195 0.2099 1,994
23rd May 2025 (Fri) 0.2011 0.2011 0.195 0.20 1,994
FTSE 100 Latest
Value9,023.81
Change10.82