Critical Metals

CRTM
🏛️ uk →
10.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-05-20 18.75 18.75 18.75 18.75 0.0M
2021-05-19 19.20 19.00 18.50 18.75 0.2M
2021-05-18 19.50 19.50 18.50 19.20 0.2M
2021-05-17 19.60 19.75 18.60 19.50 0.5M
2021-05-14 19.85 19.85 18.80 19.60 0.6M
2021-05-13 19.60 20.00 19.20 19.85 0.8M
2021-05-12 18.75 20.00 18.50 19.30 0.7M
2021-05-11 18.70 20.00 17.50 18.75 1.6M
2021-05-10 21.90 22.40 18.40 21.80 1.3M
2021-05-07 22.60 22.78 21.40 21.90 0.8M
2021-05-06 21.20 23.00 21.18 22.60 1.2M
2021-05-05 20.80 21.40 20.62 21.20 0.7M
2021-05-04 20.60 21.40 20.40 21.00 0.5M
2021-04-30 21.50 23.00 20.20 20.60 1.8M
2021-04-29 20.40 21.95 19.90 19.90 0.7M
2021-04-28 20.50 22.00 20.00 21.00 1.1M
2021-04-27 19.45 22.00 18.80 20.80 2.7M
2021-04-26 18.00 20.00 18.00 19.80 1.4M
2021-04-23 18.25 20.00 17.60 18.00 2.6M
2021-04-22 16.75 18.50 16.00 16.10 0.8M
2021-04-21 16.75 17.40 16.50 17.40 0.6M
2021-04-20 16.75 17.00 16.13 16.50 0.9M
2021-04-19 16.75 17.50 16.50 16.75 0.7M
2021-04-16 16.40 17.50 16.10 17.50 0.9M
2021-04-15 15.75 17.00 15.50 16.40 0.7M
2021-04-14 15.25 16.00 15.00 15.75 0.5M
2021-04-13 15.25 15.40 15.00 15.25 0.2M
2021-04-12 15.75 16.00 15.00 15.25 0.5M
2021-04-09 15.75 16.50 15.53 15.75 0.5M
2021-04-08 15.75 15.65 15.50 15.75 0.2M
2021-04-07 16.00 16.30 15.30 15.75 0.6M
2021-04-06 16.00 16.80 15.50 16.00 1.1M
2021-04-01 16.50 17.50 15.50 16.00 0.7M
2021-03-31 17.25 17.25 16.00 17.00 0.8M
2021-03-30 17.75 18.00 17.00 17.25 0.3M
2021-03-29 16.00 18.00 16.00 17.75 0.9M
2021-03-26 14.85 16.00 14.10 15.75 1.8M
2021-03-25 14.85 15.17 14.50 14.85 0.7M
2021-03-24 15.75 16.00 14.00 14.85 0.9M
2021-03-23 16.25 16.39 15.50 15.50 0.3M
2021-03-22 17.00 17.45 16.00 16.40 0.6M
2021-03-19 17.75 17.84 15.50 17.00 1.1M
2021-03-18 17.95 18.38 17.20 17.75 0.6M
2021-03-17 17.95 18.40 17.60 17.95 1.7M
2021-03-16 18.10 18.50 17.59 17.95 0.9M
2021-03-15 16.15 18.50 16.00 18.50 3.0M
2021-03-12 14.95 16.50 14.67 16.00 7.0M
2021-03-11 15.25 15.60 14.60 14.60 0.4M
2021-03-10 15.10 15.50 15.00 15.30 0.3M
2021-03-09 15.10 15.40 14.00 15.00 0.7M
2021-03-08 16.25 16.50 15.30 15.45 0.9M
2021-03-05 16.50 16.50 15.50 15.90 1.3M
2021-03-04 16.75 17.40 16.55 16.70 1.1M
2021-03-03 15.20 17.00 15.37 16.50 1.2M
2021-03-02 14.10 15.50 14.16 15.20 0.8M
2021-03-01 13.40 14.60 13.41 14.10 0.9M
2021-02-26 13.45 14.10 13.15 13.50 0.4M
2021-02-25 12.80 14.00 12.50 13.90 0.6M
2021-02-24 12.75 14.00 12.70 12.80 1.0M
2021-02-23 11.90 12.90 12.00 12.75 0.8M
2021-02-22 10.75 12.07 10.80 11.90 0.7M
2021-02-19 9.75 11.00 9.50 10.75 1.1M
2021-02-18 10.15 10.11 9.60 9.75 0.5M
2021-02-17 10.25 10.50 9.40 10.25 0.9M
2021-02-16 9.13 10.50 9.00 10.15 1.9M
2021-02-15 8.25 9.25 8.12 9.13 0.9M
2021-02-12 7.53 8.50 7.31 8.00 1.3M
2021-02-11 7.53 7.31 7.31 7.53 0.0M
2021-02-10 7.75 7.83 7.35 7.63 0.3M
2021-02-09 7.75 7.90 7.53 7.75 0.2M
2021-02-08 8.13 8.50 7.40 8.50 0.3M
2021-02-05 8.50 8.50 8.00 8.20 0.5M
2021-02-04 8.13 9.00 7.75 8.50 1.1M
2021-02-03 6.88 8.50 6.60 8.13 1.4M
2021-02-02 7.00 7.07 6.50 6.88 0.9M
2021-02-01 7.00 7.25 6.78 7.00 0.2M
2021-01-29 7.00 7.25 6.25 7.00 1.2M
2021-01-28 7.13 7.15 6.75 6.93 0.2M
2021-01-27 7.63 7.74 7.00 7.30 0.6M
2021-01-26 7.88 8.25 7.50 7.63 1.0M
2021-01-25 7.50 8.00 7.25 7.88 1.2M
2021-01-22 8.25 8.50 7.50 8.50 0.5M
2021-01-21 9.25 9.25 7.50 8.25 1.5M
2021-01-20 8.38 11.00 8.00 9.00 11.2M
2021-01-19 6.75 8.50 6.98 8.50 8.9M
2021-01-18 6.13 7.09 5.83 6.50 1.4M
2021-01-15 6.13 6.03 5.83 6.13 0.1M
2021-01-14 5.75 6.08 5.97 6.13 0.2M
2021-01-13 5.75 5.97 5.55 5.75 0.1M
2021-01-12 6.25 6.14 5.75 5.95 0.1M
2021-01-11 6.25 6.20 6.00 6.25 0.1M
2021-01-08 6.25 6.50 6.22 6.25 0.0M
2021-01-07 6.25 6.50 6.07 6.25 0.2M
2021-01-06 5.88 6.25 6.15 6.25 0.3M
2021-01-05 5.75 6.00 5.50 5.75 1.1M
2021-01-04 5.63 5.90 5.63 5.75 0.6M