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
2023-12-29 10.50 11.00 9.70 9.75 0.2M
2023-12-28 10.50 10.69 10.00 10.00 0.0M
2023-12-27 10.75 10.70 10.30 10.50 0.0M
2023-12-22 10.75 10.75 10.70 10.75 0.0M
2023-12-21 10.75 11.00 10.55 10.75 0.0M
2023-12-20 11.00 11.00 10.50 10.75 0.1M
2023-12-19 11.50 11.50 10.68 11.00 0.3M
2023-12-18 11.50 12.00 11.00 11.50 0.0M
2023-12-15 11.50 11.44 11.40 11.50 0.0M
2023-12-14 11.50 11.45 11.00 11.50 0.1M
2023-12-13 11.50 12.00 11.54 11.50 0.2M
2023-12-12 11.75 12.00 11.50 11.50 0.0M
2023-12-11 11.75 12.00 11.65 11.75 0.0M
2023-12-08 11.75 11.68 11.67 11.75 0.0M
2023-12-07 11.75 11.68 11.66 11.75 0.0M
2023-12-06 12.00 12.00 11.25 11.75 0.2M
2023-12-05 11.75 12.00 11.56 12.00 0.0M
2023-12-04 12.50 12.15 11.88 11.75 0.1M
2023-12-01 12.50 13.00 12.00 12.50 0.1M
2023-11-30 14.00 14.00 12.15 12.50 0.6M
2023-11-29 14.00 14.50 13.50 14.00 0.0M
2023-11-28 14.25 14.48 13.68 14.00 0.2M
2023-11-27 14.25 14.50 14.01 14.25 0.2M
2023-11-24 14.75 14.96 14.50 14.25 0.1M
2023-11-23 14.75 14.97 14.75 14.75 0.0M
2023-11-22 14.75 14.97 14.77 14.75 0.0M
2023-11-21 14.75 15.00 14.75 14.75 0.1M
2023-11-20 14.75 14.90 14.75 14.75 0.1M
2023-11-17 15.00 15.00 14.40 14.75 0.2M
2023-11-16 15.00 15.50 14.62 15.00 0.1M
2023-11-15 14.50 15.38 14.26 15.00 0.4M
2023-11-14 14.75 15.00 14.00 14.50 0.2M
2023-11-13 15.00 14.92 14.68 14.75 0.0M
2023-11-10 15.00 15.00 14.68 15.00 0.1M
2023-11-09 15.50 15.21 14.68 15.00 0.2M
2023-11-08 16.25 16.12 15.50 15.50 0.4M
2023-11-07 17.00 17.50 16.00 16.25 0.2M
2023-11-06 17.00 17.15 16.53 17.00 0.2M
2023-11-01 17.00 17.00 17.00 17.00 0.0M
2023-10-31 17.00 17.50 17.30 17.00 0.0M
2023-10-30 17.00 17.38 16.66 17.00 0.0M
2023-10-27 17.00 17.50 16.50 17.00 0.0M
2023-10-26 17.00 16.60 16.56 17.00 0.0M
2023-10-25 17.00 17.10 16.88 17.00 0.0M
2023-10-24 17.00 17.00 16.55 17.00 4.6M
2023-10-23 17.00 17.50 16.50 16.50 0.0M
2023-10-20 17.00 17.00 16.50 17.00 0.3M
2023-10-19 17.00 17.50 16.77 17.00 0.3M
2023-10-18 18.00 18.50 17.00 17.00 0.3M
2023-10-17 18.25 18.17 18.00 18.00 0.1M
2023-10-16 18.25 18.18 18.00 18.25 0.0M
2023-10-13 17.75 18.50 17.75 18.25 0.2M
2023-10-12 18.25 18.50 17.75 17.75 0.2M
2023-10-11 18.25 18.85 18.00 18.25 0.1M
2023-10-10 18.00 18.85 18.00 18.85 0.2M
2023-10-09 18.25 19.00 17.50 18.00 0.1M
2023-10-06 17.25 17.50 16.50 17.50 0.2M
2023-10-05 17.75 17.70 17.01 17.25 0.3M
2023-10-04 17.75 17.75 17.75 17.75 0.0M
2023-10-03 18.00 18.00 17.60 18.00 0.3M
2023-10-02 18.00 17.61 17.61 18.00 0.1M
2023-09-29 18.00 17.84 17.84 18.00 0.0M
2023-09-28 18.00 18.50 17.78 18.00 0.1M
2023-09-27 17.75 18.25 17.50 18.00 0.1M
2023-09-26 18.00 18.50 17.15 17.75 0.2M
2023-09-25 18.00 18.13 17.75 18.00 0.3M
2023-09-22 18.00 18.85 17.77 18.85 0.3M
2023-09-21 19.75 20.47 17.26 18.00 0.9M
2023-09-20 19.50 19.16 19.16 19.25 0.0M
2023-09-19 19.75 19.88 19.15 19.50 0.1M
2023-09-18 19.50 20.95 18.60 19.75 0.3M
2023-09-15 19.50 19.55 18.56 19.25 0.4M
2023-09-14 20.50 20.70 19.50 19.50 0.3M
2023-09-13 20.50 20.87 20.35 20.50 0.1M
2023-09-12 20.25 21.25 20.13 20.50 0.3M
2023-09-11 18.50 20.40 17.65 20.25 0.5M
2023-09-08 18.25 18.50 18.38 18.50 0.1M
2023-09-07 17.50 18.88 17.79 18.25 0.5M
2023-09-06 17.50 17.80 17.13 17.50 0.0M
2023-09-05 18.00 18.10 17.50 17.50 0.1M
2023-09-04 18.50 18.45 18.00 18.00 0.1M
2023-09-01 17.50 18.85 17.67 18.50 0.6M
2023-08-31 17.75 17.90 17.00 17.50 1.0M
2023-08-30 17.75 18.10 17.50 17.75 0.5M
2023-08-29 18.50 18.50 18.00 18.00 0.2M
2023-08-25 19.25 19.02 18.18 18.50 0.7M
2023-08-24 20.25 20.02 17.55 19.00 1.2M
2023-08-23 20.60 20.55 20.00 20.50 0.1M
2023-08-22 20.60 20.69 20.22 20.60 0.0M
2023-08-21 20.60 20.84 20.26 20.60 0.1M
2023-08-18 20.50 21.40 20.00 20.60 0.0M
2023-08-17 21.00 21.00 20.49 20.50 0.3M
2023-08-16 20.75 20.99 20.50 21.00 0.1M
2023-08-15 20.75 21.50 20.50 21.00 0.1M
2023-08-14 21.25 21.00 20.50 20.75 0.2M
2023-08-11 21.50 21.32 21.00 21.25 0.4M
2023-08-10 21.75 21.80 21.00 21.50 0.1M
2023-08-09 21.75 21.90 21.50 21.75 0.1M
2023-08-08 22.25 22.38 21.50 22.00 0.1M
2023-08-07 22.75 22.65 22.00 22.25 0.1M
2023-08-04 23.00 23.20 22.00 22.75 0.1M
2023-08-03 22.50 23.20 22.00 23.00 0.1M
2023-08-02 22.75 23.00 22.00 22.50 0.1M
2023-08-01 22.75 23.00 22.50 22.75 1.1M
2023-07-31 22.00 23.00 22.50 22.75 0.2M
2023-07-28 23.00 23.20 21.85 22.00 0.4M
2023-07-27 23.00 23.37 22.88 23.00 0.1M
2023-07-26 24.00 23.55 22.00 23.00 0.1M
2023-07-25 24.25 24.27 23.52 24.00 0.1M
2023-07-24 22.75 24.36 21.60 24.25 0.6M
2023-07-21 22.50 23.50 22.00 22.75 0.4M
2023-07-20 22.50 22.87 21.60 22.50 0.1M
2023-07-19 22.50 23.00 22.00 22.50 0.1M
2023-07-18 22.50 22.90 22.29 22.50 0.0M
2023-07-17 22.50 22.94 22.26 22.50 0.1M
2023-07-14 22.00 22.94 22.00 22.50 0.0M
2023-07-13 22.25 23.00 21.80 21.80 0.2M
2023-07-12 21.75 22.50 21.00 22.00 0.1M
2023-07-11 21.75 22.90 21.59 21.75 0.0M
2023-07-10 21.50 22.00 21.00 21.75 2.3M
2023-07-07 22.00 22.50 21.06 21.70 0.1M
2023-07-06 22.00 22.39 21.50 22.00 0.0M
2023-07-05 22.50 23.10 21.50 22.00 0.1M
2023-07-04 22.50 23.34 21.85 22.50 0.1M
2023-07-03 22.50 23.40 21.82 22.50 0.1M
2023-06-30 22.00 23.00 21.50 22.50 0.2M
2023-06-29 22.00 22.20 22.20 22.00 0.0M
2023-06-28 22.50 22.25 21.50 22.00 0.2M
2023-06-27 22.50 23.00 22.25 22.50 0.3M
2023-06-26 21.75 23.00 21.00 22.50 1.3M
2023-06-23 22.50 23.00 21.13 21.50 0.2M
2023-06-22 22.50 22.80 22.00 22.50 0.1M
2023-06-21 22.50 23.00 22.02 22.50 0.1M
2023-06-20 23.00 23.15 22.50 22.50 0.0M
2023-06-19 23.00 22.50 22.10 23.00 0.0M
2023-06-16 23.00 23.20 22.50 23.00 0.0M
2023-06-15 23.00 22.52 22.50 23.00 0.0M
2023-06-14 23.00 23.46 22.50 23.00 0.0M
2023-06-13 23.50 23.55 23.00 23.50 0.1M
2023-06-12 23.50 24.00 23.00 23.50 0.1M
2023-06-09 23.50 23.65 23.00 23.50 0.7M
2023-06-08 23.50 23.65 23.00 23.50 0.4M
2023-06-07 23.75 23.70 23.47 23.50 0.1M
2023-06-06 23.75 24.00 23.50 23.75 0.0M
2023-06-05 23.75 23.89 23.50 23.75 0.2M
2023-06-02 24.50 24.85 23.50 23.75 0.1M
2023-06-01 24.50 25.15 23.65 24.50 0.0M
2023-05-31 25.00 26.00 23.85 24.50 0.2M
2023-05-30 24.50 25.20 23.50 24.00 0.3M
2023-05-26 23.00 25.50 23.05 24.50 0.3M
2023-05-25 22.50 23.39 22.50 23.00 0.2M
2023-05-24 22.50 23.00 21.60 22.50 0.2M
2023-05-23 23.00 23.00 21.65 22.50 0.2M
2023-05-22 23.00 23.00 22.50 23.00 0.1M
2023-05-19 23.25 23.33 22.55 23.00 0.1M
2023-05-18 23.25 23.40 23.00 23.25 0.1M
2023-05-17 24.50 25.00 23.00 23.25 0.3M
2023-05-16 25.25 24.90 24.15 24.50 0.1M
2023-05-15 25.00 26.00 24.50 25.25 0.1M
2023-05-12 24.25 24.94 24.13 24.75 0.3M
2023-05-11 24.75 26.00 24.00 24.25 0.3M
2023-05-10 25.00 25.13 24.50 24.75 0.3M
2023-05-09 25.25 25.25 24.50 25.00 0.2M
2023-05-05 24.75 26.00 24.50 25.25 0.6M
2023-05-04 27.25 26.40 24.55 26.00 0.8M
2023-05-03 27.50 28.00 26.50 27.25 0.1M
2023-05-02 26.00 28.67 25.50 27.50 0.5M
2023-04-28 26.00 27.00 25.00 26.00 0.2M
2023-04-27 25.50 27.00 25.00 26.00 0.3M
2023-04-26 26.00 27.00 25.00 25.50 0.1M
2023-04-25 26.75 27.50 25.60 26.00 0.1M
2023-04-24 26.00 27.00 25.40 26.75 0.2M
2023-04-21 26.00 26.77 25.00 26.00 0.2M
2023-04-20 26.00 26.50 25.50 26.00 0.2M
2023-04-19 26.00 26.50 25.50 26.00 0.1M
2023-04-18 27.25 27.50 26.02 26.25 0.2M
2023-04-17 27.75 28.00 27.00 27.25 0.5M
2023-04-14 27.75 28.15 27.00 27.75 0.3M
2023-04-13 27.75 28.50 27.00 27.75 0.3M
2023-04-12 28.75 29.50 28.00 27.75 0.2M
2023-04-11 27.75 30.00 27.50 28.75 0.6M
2023-04-06 25.75 28.50 26.00 27.75 0.4M
2023-04-05 26.00 27.00 25.00 25.75 0.1M
2023-04-04 26.50 26.45 25.26 26.00 0.1M
2023-04-03 27.50 28.50 26.10 26.50 0.3M
2023-03-31 26.25 28.98 26.50 27.50 0.5M
2023-03-30 24.50 27.00 23.88 26.25 0.5M
2023-03-29 25.25 25.50 24.52 24.50 0.4M
2023-03-28 25.25 25.50 23.50 25.25 0.4M
2023-03-27 23.00 25.40 22.64 25.25 0.3M
2023-03-24 24.25 25.00 22.10 23.00 0.2M
2023-03-23 24.25 25.00 23.55 24.25 0.0M
2023-03-22 24.25 25.00 23.50 25.00 0.0M
2023-03-21 23.50 25.00 23.16 24.25 0.2M
2023-03-20 24.75 25.10 22.53 23.50 0.3M
2023-03-17 24.75 25.10 24.00 24.75 0.2M
2023-03-16 24.50 25.50 24.00 24.75 0.4M
2023-03-15 26.50 26.00 24.00 24.50 0.2M
2023-03-14 26.50 26.58 26.58 26.50 0.0M
2023-03-13 26.75 27.30 26.00 26.50 0.2M
2023-03-10 27.25 27.37 25.26 26.75 0.4M
2023-03-09 28.50 29.00 27.53 27.50 0.4M
2023-03-08 27.25 29.68 27.88 28.50 0.4M
2023-03-07 24.25 28.70 23.10 28.00 1.4M
2023-03-06 24.25 24.50 24.00 24.25 0.2M
2023-03-03 24.25 24.50 24.00 24.25 0.2M
2023-03-02 24.75 25.00 24.00 24.25 0.1M
2023-03-01 24.75 25.00 24.50 24.75 0.0M
2023-02-28 24.75 25.00 24.50 24.75 0.0M
2023-02-27 24.75 24.92 24.50 24.75 0.0M
2023-02-24 25.25 25.70 24.85 25.25 0.3M
2023-02-23 26.50 27.00 24.01 25.25 0.3M
2023-02-22 25.75 27.00 25.50 26.50 0.1M
2023-02-21 26.25 26.95 25.53 25.75 0.3M
2023-02-20 25.00 27.00 25.00 27.00 0.5M
2023-02-17 25.00 25.09 24.50 25.00 0.5M
2023-02-16 25.00 25.50 24.53 25.00 0.1M
2023-02-15 25.50 25.40 24.53 25.00 0.1M
2023-02-14 25.50 25.70 25.13 25.50 0.1M
2023-02-13 25.50 26.00 25.00 25.50 0.0M
2023-02-10 25.75 26.50 25.00 25.50 0.1M
2023-02-09 24.75 27.24 24.00 25.75 0.9M
2023-02-08 24.50 25.50 24.09 24.75 0.4M
2023-02-07 25.25 25.35 24.20 24.50 0.3M
2023-02-06 24.50 26.00 24.59 25.25 0.9M
2023-02-03 24.50 25.20 24.00 24.50 0.3M
2023-02-02 26.00 27.00 24.51 24.50 0.5M
2023-02-01 25.25 26.25 25.48 26.00 0.1M
2023-01-31 25.50 25.99 25.00 25.25 0.1M
2023-01-30 26.25 26.49 25.00 25.50 0.1M
2023-01-27 27.75 28.00 25.25 27.75 0.8M
2023-01-26 29.50 30.25 27.53 27.75 0.6M
2023-01-25 28.75 30.95 27.60 28.50 0.7M
2023-01-24 28.00 29.75 27.00 28.75 0.6M
2023-01-23 25.75 29.00 25.00 28.00 0.6M
2023-01-20 25.25 26.50 24.50 25.75 0.4M
2023-01-19 25.50 25.65 24.59 25.25 0.2M
2023-01-18 25.00 26.97 24.18 25.50 1.0M
2023-01-17 25.00 26.00 24.00 25.00 0.2M
2023-01-16 26.00 27.80 23.50 24.75 0.4M
2023-01-13 26.50 27.50 25.00 26.00 0.4M
2023-01-12 26.50 27.40 25.50 26.50 0.2M
2023-01-11 27.00 27.50 25.00 26.50 0.2M
2023-01-10 27.50 29.00 26.50 27.00 0.2M
2023-01-09 28.00 28.40 27.00 27.50 0.1M
2023-01-06 28.25 28.50 27.50 28.00 0.1M
2023-01-05 28.00 28.97 27.55 28.25 0.1M
2023-01-04 29.75 29.95 27.33 28.00 0.2M
2023-01-03 27.50 30.28 27.00 29.75 0.2M