Critical Metals PLC (CRTM)

CRTM
🏛️ Vereinigtes Königreich →
10.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 27.00 27.89 26.00 27.50 0.1M
2022-12-29 28.75 28.55 28.00 28.25 0.1M
2022-12-28 29.25 29.50 28.50 28.75 0.1M
2022-12-23 29.25 29.50 29.00 29.25 0.0M
2022-12-22 30.50 31.05 29.01 29.25 0.2M
2022-12-21 29.50 30.00 29.00 29.25 0.2M
2022-12-20 29.50 30.40 29.36 29.50 0.4M
2022-12-19 29.50 30.37 28.40 29.50 0.3M
2022-12-16 29.75 30.50 28.50 29.10 0.2M
2022-12-15 28.75 31.61 27.00 29.75 1.5M
2022-12-14 30.25 30.50 28.24 28.75 0.1M
2022-12-13 30.25 30.25 30.00 30.25 0.1M
2022-12-12 31.50 31.70 30.00 30.25 0.4M
2022-12-09 33.00 33.00 31.00 31.50 0.3M
2022-12-08 32.50 34.50 32.50 33.00 0.4M
2022-12-07 32.00 33.00 31.75 32.70 0.5M
2022-12-06 31.25 34.00 31.10 32.00 0.8M
2022-12-05 30.75 32.00 30.50 31.25 0.2M
2022-12-02 31.00 31.20 30.56 30.75 0.0M
2022-12-01 31.50 32.50 30.62 31.00 0.5M
2022-11-30 30.25 32.00 28.50 31.50 0.4M
2022-11-29 31.25 32.50 30.01 30.25 0.4M
2022-11-28 28.75 35.00 29.00 31.25 1.6M
2022-11-25 24.00 30.00 23.80 28.75 1.2M
2022-11-24 23.50 24.50 23.00 24.00 0.4M
2022-11-23 23.50 24.00 23.00 23.50 0.1M
2022-11-22 22.75 24.00 22.50 23.50 0.2M
2022-11-21 21.00 23.40 20.50 23.25 0.3M
2022-11-18 22.00 22.44 20.00 21.00 0.8M
2022-11-17 23.50 25.50 20.00 22.00 2.9M
2022-11-16 18.63 24.00 18.75 23.25 2.8M
2022-11-15 17.13 19.50 16.65 18.75 2.4M
2022-11-14 16.25 17.50 16.25 17.13 0.3M
2022-11-11 15.75 16.45 15.35 15.35 0.1M
2022-11-10 15.75 16.00 15.56 15.75 0.1M
2022-11-09 15.88 15.94 15.56 15.75 0.2M
2022-11-08 15.88 16.00 15.77 15.88 0.1M
2022-11-07 15.50 16.30 15.30 16.13 0.4M
2022-11-04 13.63 15.95 13.25 15.25 1.2M
2022-11-03 13.38 13.89 13.36 13.63 0.0M
2022-11-02 13.63 14.50 13.27 13.38 1.2M
2022-11-01 12.25 13.92 12.10 12.50 1.7M
2022-10-31 12.25 12.62 12.00 12.25 0.1M
2022-10-28 12.25 12.25 11.62 12.25 0.1M
2022-10-27 12.25 12.44 12.00 12.25 0.3M
2022-10-26 12.13 12.50 11.60 12.25 1.5M
2022-10-25 12.13 11.98 11.75 12.13 0.0M
2022-10-24 12.25 12.17 11.65 12.13 0.4M
2022-10-21 12.25 12.50 12.00 12.25 0.0M
2022-10-20 12.25 12.17 12.17 12.25 0.0M
2022-10-19 12.25 12.19 12.00 12.25 0.1M
2022-10-18 12.25 12.50 12.00 12.25 0.1M
2022-10-17 12.25 12.50 12.00 12.25 0.0M
2022-10-14 12.25 12.33 12.00 12.25 0.0M
2022-10-13 11.88 12.41 11.75 12.25 0.4M
2022-10-12 12.25 12.06 11.78 11.88 0.1M
2022-10-11 12.63 12.40 11.77 12.00 0.4M
2022-10-10 12.75 12.72 12.10 12.63 0.2M
2022-10-07 12.75 12.75 12.50 12.75 0.1M
2022-10-06 12.75 12.80 12.50 12.75 0.1M
2022-10-05 12.50 12.75 12.25 12.75 0.1M
2022-10-04 12.63 13.00 12.25 12.50 0.1M
2022-10-03 12.75 13.00 12.40 12.70 0.1M
2022-09-30 12.75 12.82 12.50 12.75 0.0M
2022-09-29 13.25 13.12 12.50 12.75 0.5M
2022-09-28 13.75 13.90 13.00 13.25 0.4M
2022-09-27 13.75 13.87 13.50 13.75 0.3M
2022-09-26 14.25 14.50 13.50 13.75 0.2M
2022-09-23 13.25 14.28 13.00 14.00 0.5M
2022-09-22 14.63 14.39 13.00 13.25 0.4M
2022-09-21 15.00 15.25 14.13 14.63 0.4M
2022-09-20 15.75 15.75 14.26 15.00 0.5M
2022-09-16 16.38 16.05 15.50 15.75 0.3M
2022-09-15 16.75 17.25 16.00 16.38 0.3M
2022-09-14 16.25 17.00 16.00 16.75 0.6M
2022-09-13 16.50 17.40 16.00 16.25 1.3M
2022-09-12 20.00 21.00 14.50 14.70 2.5M