Crism Thera Share History

Crism Thera Share Price history. The following table shows end-of-day data CRTX historical share prices for Crism Thera, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CRTX.L
Share Price CRTX.L
Charts CRTX.L
Trades CRTX.L
History Compare
CRTX.L CRTX.L
Share News CRTX.L
RNS CRTX.L
Accounts

Date	Open	High	Low	Close	Volume
2026-08-26	11.50	11.50	11.50	11.50	18,938
2026-08-25	11.50	11.50	11.50	11.50	390,124
2026-08-24	11.50	11.50	11.50	11.50	112,777
2026-08-21	11.25	11.25	11.25	11.25	139,164
2026-08-20	11.25	11.25	11.25	11.25	434,406
2026-08-19	10.75	11.25	10.75	11.25	777,886
2026-08-18	10.75	10.75	10.75	10.75	385,803
2026-08-17	10.75	10.75	10.75	10.75	847,837
2026-08-14	10.75	10.75	10.75	10.75	511,496
2026-08-13	10.25	10.75	10.25	10.75	1,077,981
2026-08-12	10.00	10.00	10.00	10.00	13,854
2026-08-11	10.00	10.00	10.00	10.00	678,583
2026-08-10	9.50	10.00	9.50	10.00	449,477
2026-08-07	9.50	9.50	9.50	9.50	85,671
2026-08-06	9.50	9.50	9.50	9.50	137,456
2026-08-05	9.50	9.50	9.50	9.50	152,781
2026-08-04	9.50	9.50	9.50	9.50	26,803
2026-08-03	9.50	9.50	9.50	9.50	234,163
2026-07-31	9.50	9.50	9.50	9.50	6,863
2026-07-30	9.50	9.50	9.50	9.50	214,708
2026-07-29	9.50	9.50	9.50	9.50	458,416
2026-07-28	9.50	9.50	9.50	9.50	319,371
2026-07-27	9.50	9.50	9.50	9.50	1,351,421
2026-07-24	9.50	9.50	9.50	9.50	180,948
2026-07-23	9.50	9.50	9.50	9.50	376,325
2026-07-22	9.50	9.50	9.50	9.50	108,717
2026-07-21	9.50	9.50	9.50	9.50	71,094
2026-07-20	9.50	9.50	9.50	9.50	218,081
2026-07-17	10.00	10.00	9.50	9.50	593,491
2026-07-16	10.00	10.00	10.00	10.00	8,062
2026-07-15	10.00	10.00	10.00	10.00	10,497
2026-07-14	10.00	10.00	10.00	10.00	2,648
2026-07-13	10.25	10.25	10.00	10.00	28,283
2026-07-10	10.25	10.25	10.25	10.25	490
2026-07-09	10.25	10.25	10.25	10.25	172,497
2026-07-08	10.75	10.75	10.25	10.25	542,021
2026-07-07	10.75	10.75	10.75	10.75	9,583
2026-07-06	10.50	10.75	10.50	10.75	259,325
2026-07-03	9.50	10.50	9.50	10.50	1,043,386
2026-07-02	9.50	9.50	9.50	9.50	116,631
2026-07-01	9.75	9.75	9.25	9.50	310,816
2026-06-30	10.00	10.00	9.75	9.75	112,579
2026-06-29	10.00	10.00	10.00	10.00	57,756
2026-06-26	10.00	10.00	10.00	10.00	258,563
2026-06-25	10.25	10.25	10.00	10.00	511,996
2026-06-24	10.25	10.25	10.25	10.25	30,623
2026-06-23	10.25	10.25	10.25	10.25	24,227
2026-06-22	10.25	10.25	10.25	10.25	260,833
2026-06-19	10.25	10.25	10.25	10.25	139,627
2026-06-18	10.50	10.50	10.25	10.25	245,134
2026-06-17	10.50	10.50	10.50	10.50	62,250
2026-06-16	10.50	10.50	10.50	10.50	744,753
2026-06-15	10.50	10.50	10.50	10.50	891,553
2026-06-12	10.50	10.50	10.50	10.50	1,444
2026-06-11	10.50	10.50	10.50	10.50	4,657
2026-06-10	11.00	11.00	10.50	10.50	191,138
2026-06-09	11.00	11.00	11.00	11.00	17,436
2026-06-08	11.25	11.25	11.00	11.00	18,200
2026-06-05	11.50	11.50	11.25	11.25	301,865
2026-06-04	11.50	11.50	11.25	11.50	1,014,703
2026-06-03	11.00	11.00	11.00	11.00	12,229
2026-06-02	11.00	11.00	11.00	11.00	213,052
2026-06-01	10.75	11.50	10.75	11.00	274,924
2026-05-29	10.50	10.75	10.50	10.75	40,621
2026-05-28	10.50	10.50	10.50	10.50	312,390
2026-05-27	10.50	10.50	10.50	10.50	210,004
2026-05-26	10.75	11.25	10.50	10.50	514,897
2026-05-25	11.50	11.50	11.50	11.50	0
2026-05-22	11.50	11.50	11.50	11.50	94,596
2026-05-21	11.50	11.50	11.25	11.50	172,357
2026-05-20	11.50	11.50	11.50	11.50	36,128
2026-05-19	11.75	11.75	11.50	11.50	170,384
2026-05-18	12.00	12.00	11.75	11.75	123,709
2026-05-15	12.00	12.00	12.00	12.00	29,209
2026-05-14	12.00	12.00	12.00	12.00	78,953
2026-05-13	12.00	12.00	12.00	12.00	58,502
2026-05-12	12.00	12.00	12.00	12.00	2,621
2026-05-11	12.00	12.00	12.00	12.00	243,164
2026-05-08	12.00	12.00	12.00	12.00	1,197
2026-05-07	12.00	12.00	12.00	12.00	27,529
2026-05-06	12.50	12.50	12.00	12.00	180,961
2026-05-05	12.75	12.75	12.50	12.50	78,938
2026-05-04	12.75	12.75	12.75	12.75	0
2026-05-01	12.75	12.75	12.75	12.75	45,038
2026-04-30	12.75	12.75	12.75	12.75	29,008
2026-04-29	13.00	13.00	12.75	12.75	193,062
2026-04-28	13.00	13.00	13.00	13.00	26,264
2026-04-27	13.00	13.00	13.00	13.00	140,321
2026-04-24	13.00	13.00	13.00	13.00	407,495
2026-04-23	13.00	13.00	13.00	13.00	131,673
2026-04-22	13.00	13.00	13.00	13.00	38,516
2026-04-21	12.50	13.00	12.50	13.00	633,641
2026-04-20	11.75	11.75	11.75	11.75	149,052
2026-04-17	11.75	11.75	11.75	11.75	119,177
2026-04-16	11.75	11.75	11.75	11.75	47,266
2026-04-15	11.75	11.75	11.75	11.75	35,131
2026-04-14	11.50	11.75	11.50	11.75	155,358
2026-04-13	11.50	11.50	11.50	11.50	161,471
2026-04-10	11.50	11.50	11.50	11.50	71,134
2026-04-09	11.00	11.50	11.00	11.50	583,834
2026-04-08	11.00	11.00	11.00	11.00	2,822
2026-04-07	11.00	11.00	11.00	11.00	53,419
2026-04-06	11.00	11.00	11.00	11.00	0
2026-04-03	11.00	11.00	11.00	11.00	0
2026-04-02	11.25	11.25	11.00	11.00	637,751
2026-04-01	11.75	11.75	11.75	11.75	27,699
2026-03-31	11.75	11.75	11.75	11.75	39,225
2026-03-30	11.75	11.75	11.75	11.75	4,590
2026-03-27	11.75	11.75	11.75	11.75	98,096
2026-03-26	11.25	11.75	11.25	11.75	222,010
2026-03-25	12.25	12.25	11.00	11.25	411,258
2026-03-24	12.75	12.75	12.75	12.75	11,934
2026-03-23	13.50	13.50	12.75	12.75	163,642
2026-03-20	13.50	13.50	13.50	13.50	99,106
2026-03-19	13.75	13.75	13.50	13.50	226,504
2026-03-18	14.50	14.50	13.75	13.75	375,025
2026-03-17	12.50	14.50	12.50	14.50	2,234,227
2026-03-16	11.75	12.00	11.75	12.00	208,195
2026-03-13	12.00	12.00	11.75	11.75	87,119
2026-03-12	12.00	12.00	12.00	12.00	5,445
2026-03-11	12.00	12.00	12.00	12.00	396
2026-03-10	12.00	12.00	12.00	12.00	294,134
2026-03-09	12.50	12.50	12.00	12.00	123,345
2026-03-06	13.00	13.00	12.25	12.50	222,362
2026-03-05	12.00	13.00	12.00	13.00	580,143
2026-03-04	11.25	12.00	11.25	12.00	198,136
2026-03-03	13.25	13.25	10.75	11.25	625,380
2026-03-02	13.75	13.75	13.25	13.25	187,261
2026-02-27	14.50	14.50	13.75	13.75	375,044
2026-02-26	14.75	15.00	14.50	14.50	278,017
2026-02-25	15.00	15.00	14.50	14.75	201,998
2026-02-24	15.00	15.00	15.00	15.00	133,317
2026-02-23	17.25	17.25	15.00	15.00	630,697
2026-02-20	17.50	17.50	17.25	17.25	281,507
2026-02-19	16.75	18.25	16.75	17.50	776,009
2026-02-18	15.00	17.00	15.00	16.75	722,675
2026-02-17	14.75	15.00	14.75	15.00	635,435
2026-02-16	13.50	15.00	15.00	15.00	626,072
2026-02-13	14.00	14.00	13.50	13.50	240,406
2026-02-12	13.50	14.25	13.50	14.00	270,021
2026-02-11	14.25	14.25	13.75	13.75	186,232
2026-02-10	14.00	14.50	14.00	14.25	359,899
2026-02-09	12.75	15.25	12.75	14.00	1,765,487
2026-02-06	12.75	12.75	12.75	12.75	73,187
2026-02-05	13.00	13.00	13.00	13.00	1,098,322
2026-02-04	13.00	13.00	13.00	13.00	235,932
2026-02-03	12.50	13.00	12.50	13.00	498,857
2026-02-02	10.25	13.50	11.00	12.50	1,566,789
2026-01-30	10.25	10.25	10.25	10.25	369,252
2026-01-29	10.25	10.25	10.25	10.25	202,278
2026-01-28	10.25	10.25	10.25	10.25	21,714
2026-01-27	10.25	10.25	10.25	10.25	685,275
2026-01-26	10.25	10.25	10.25	10.25	283,811
2026-01-23	10.25	10.25	10.25	10.25	66,297
2026-01-22	10.25	10.25	10.25	10.25	238,481
2026-01-21	10.25	10.25	10.25	10.25	106,205
2026-01-20	10.25	10.25	10.25	10.25	183,396
2026-01-19	10.00	10.00	10.00	10.00	764,315
2026-01-16	9.75	10.00	9.75	10.00	652,836
2026-01-15	10.50	10.50	9.75	9.75	45,233
2026-01-14	10.50	10.50	10.50	10.50	12,065
2026-01-13	10.50	10.50	10.50	10.50	325,105
2026-01-12	10.75	10.75	10.50	10.50	39,925
2026-01-09	10.75	10.75	10.75	10.75	34,587
2026-01-08	10.75	10.75	10.75	10.75	96,316
2026-01-07	10.75	10.75	10.75	10.75	8,982
2026-01-06	10.75	10.75	10.75	10.75	81,074
2026-01-05	10.00	10.75	10.00	10.75	362,127
2026-01-02	10.00	10.00	10.00	10.00	96,233
2026-01-01	10.00	10.00	10.00	10.00	0
2025-12-31	9.50	10.00	9.50	10.00	169,394
2025-12-30	9.50	9.50	9.50	9.50	58,520
2025-12-29	9.50	9.50	9.50	9.50	234,315
2025-12-26	9.50	9.50	9.50	9.50	0
2025-12-25	9.50	9.50	9.50	9.50	0
2025-12-24	9.50	9.50	9.50	9.50	0
2025-12-23	9.50	9.50	9.50	9.50	14,289
2025-12-22	9.50	10.00	9.50	9.50	307,688
2025-12-19	9.50	9.50	9.50	9.50	536,630
2025-12-18	10.00	10.00	9.50	9.50	330,374
2025-12-17	8.75	10.00	8.75	10.00	1,117,197
2025-12-16	8.75	8.75	8.75	8.75	9,349
2025-12-15	8.75	8.75	8.75	8.75	101,013
2025-12-12	8.75	8.75	8.75	8.75	53,429
2025-12-11	8.75	8.75	8.75	8.75	97,555
2025-12-10	9.50	9.50	8.75	8.75	331,949
2025-12-09	11.00	11.00	11.00	11.00	0
2025-12-08	11.00	11.00	11.00	11.00	102,505
2025-12-05	11.00	11.00	11.00	11.00	92,000
2025-12-04	12.00	12.00	11.00	11.00	25,062
2025-12-03	12.00	12.00	12.00	12.00	3,175
2025-12-02	12.00	12.00	12.00	12.00	5,307
2025-12-01	12.00	12.00	12.00	12.00	206
2025-11-28	12.00	12.00	12.00	12.00	45,636
2025-11-27	12.00	12.00	12.00	12.00	26,198
2025-11-26	12.00	12.00	12.00	12.00	70,974
2025-11-25	12.00	12.00	12.00	12.00	14,978
2025-11-24	12.00	12.00	12.00	12.00	10,266
2025-11-21	13.00	13.00	12.00	12.00	165,605
2025-11-20	13.50	13.50	13.00	13.00	92,054
2025-11-19	12.00	14.00	12.00	13.50	543,096
2025-11-18	12.00	12.00	12.00	12.00	67,506
2025-11-17	12.00	12.00	12.00	12.00	13,474
2025-11-14	12.00	12.00	12.00	12.00	28,927
2025-11-13	12.00	12.00	12.00	12.00	10,607
2025-11-12	12.00	12.00	12.00	12.00	12,307
2025-11-11	12.00	12.00	12.00	12.00	9,264
2025-11-10	12.00	12.00	12.00	12.00	51,313
2025-11-07	12.00	12.00	12.00	12.00	100,481
2025-11-06	12.00	12.00	12.00	12.00	7,267
2025-11-05	12.00	12.00	12.00	12.00	1,624
2025-11-04	12.00	12.00	12.00	12.00	72,032
2025-11-03	11.50	12.00	11.50	12.00	42,248
2025-10-31	10.50	12.00	10.50	11.75	328,060
2025-10-30	10.50	10.50	10.50	10.50	30,634
2025-10-29	10.50	10.50	10.50	10.50	5,027
2025-10-28	10.50	10.50	10.50	10.50	28,727
2025-10-27	10.50	10.50	10.50	10.50	9,809
2025-10-24	10.50	10.50	10.50	10.50	10,394
2025-10-23	11.00	11.00	10.50	10.50	227,755
2025-10-22	11.00	11.00	11.00	11.00	37,537
2025-10-21	11.00	11.00	11.00	11.00	1,773
2025-10-20	11.00	11.00	11.00	11.00	11,401
2025-10-17	11.00	11.00	11.00	11.00	438
2025-10-16	11.00	11.00	11.00	11.00	24,605
2025-10-15	11.00	11.00	11.00	11.00	1,696
2025-10-14	11.50	12.50	10.50	11.00	664,259
2025-10-13	11.00	11.00	11.00	11.00	36,544
2025-10-10	11.00	11.00	11.00	11.00	4,844
2025-10-09	11.00	12.00	11.00	11.00	263,319
2025-10-08	11.00	11.00	11.00	11.00	93,279
2025-10-07	11.00	11.00	11.00	11.00	18,931
2025-10-06	11.00	11.00	11.00	11.00	36,774
2025-10-03	11.00	11.00	11.00	11.00	30,629
2025-10-02	11.00	11.00	11.00	11.00	7,620
2025-10-01	9.50	11.00	9.50	11.00	126,476
2025-09-30	9.50	9.50	9.50	9.50	38,575
2025-09-29	9.50	9.50	9.50	9.50	53,218
2025-09-26	9.50	9.50	9.50	9.50	219
2025-09-25	9.50	9.50	9.50	9.50	20,926
2025-09-24	9.50	9.50	9.50	9.50	30,560
2025-09-23	9.50	9.50	9.50	9.50	55,386
2025-09-22	9.50	9.50	9.50	9.50	23,801
2025-09-19	9.50	9.50	9.50	9.50	79,786
2025-09-18	9.50	9.50	9.50	9.50	0
2025-09-17	9.25	9.50	9.25	9.50	99,940
2025-09-16	9.75	9.75	9.25	9.25	40,466
2025-09-15	8.50	9.75	8.50	9.75	199,479
2025-09-12	8.50	8.50	8.25	8.38	318,145
2025-09-11	9.50	9.50	8.50	8.50	21,409
2025-09-10	10.50	10.50	9.50	9.50	172,444
2025-09-09	10.50	10.50	10.50	10.50	16,447
2025-09-08	10.50	10.50	10.50	10.50	40,897
2025-09-05	10.50	10.50	10.50	10.50	18,928
2025-09-04	10.50	10.50	10.50	10.50	13,662
2025-09-03	10.50	10.50	10.50	10.50	56,289
2025-09-02	10.75	10.75	10.50	10.50	12,443
2025-09-01	10.50	10.75	10.50	10.75	226,124
2025-08-29	10.50	10.50	10.50	10.50	110,781
2025-08-28	10.50	10.50	10.50	10.50	20,640
2025-08-27	10.50	10.50	10.50	10.50	26,942
2025-08-26	10.50	10.50	10.50	10.50	86,996
2025-08-25	10.50	10.50	10.50	10.50	0
2025-08-22	10.50	10.75	10.50	10.50	153,868
2025-08-21	10.25	10.50	10.25	10.50	108,084
2025-08-20	10.25	10.25	10.25	10.25	233,019
2025-08-19	10.25	10.25	10.25	10.25	1,648
2025-08-18	10.50	10.50	10.25	10.25	14,173
2025-08-15	10.50	10.50	10.50	10.50	7,540
2025-08-14	10.50	10.50	10.50	10.50	0
2025-08-13	10.50	10.50	10.50	10.50	10,754
2025-08-12	10.50	10.75	10.50	10.50	3,389
2025-08-11	10.75	10.75	10.50	10.50	46,483
2025-08-08	10.75	10.75	10.75	10.75	4,231
2025-08-07	10.75	10.75	10.75	10.75	5,080
2025-08-06	10.75	10.75	10.75	10.75	985
2025-08-05	10.75	10.75	10.75	10.75	10,125
2025-08-04	10.75	10.75	10.75	10.75	303
2025-08-01	10.75	10.75	10.75	10.75	7,642
2025-07-31	10.75	10.75	10.75	10.75	12,180
2025-07-30	10.75	10.75	10.75	10.75	125
2025-07-29	10.75	10.75	10.75	10.75	10,644
2025-07-28	10.75	10.75	10.75	10.75	32,906
2025-07-25	11.00	11.00	10.75	10.75	108,311
2025-07-24	11.00	11.00	11.00	11.00	50,418
2025-07-23	11.25	11.25	11.00	11.00	10,370
2025-07-22	11.25	11.25	11.25	11.25	0
2025-07-21	11.25	11.25	11.25	11.25	26,594
2025-07-18	11.25	11.25	11.25	11.25	72,867
2025-07-17	11.25	11.25	11.25	11.25	0
2025-07-16	11.25	11.25	11.25	11.25	22,834
2025-07-15	11.25	11.25	11.25	11.25	9,787
2025-07-14	11.25	11.25	11.25	11.25	15,725
2025-07-11	11.25	11.25	11.25	11.25	60,950
2025-07-10	11.25	11.25	11.25	11.25	214
2025-07-09	11.25	11.25	11.25	11.25	36,572
2025-07-08	11.25	11.25	11.25	11.25	1,360
2025-07-07	11.00	11.25	10.00	11.25	95,124
2025-07-04	11.00	11.00	11.00	11.00	57,429
2025-07-03	11.50	11.50	11.00	11.00	82,879
2025-07-02	11.50	11.50	11.50	11.50	86,869
2025-07-01	11.50	11.50	11.50	11.50	189,663
2025-06-30	15.00	15.00	11.50	11.50	865,905
2025-06-27	21.50	21.50	21.00	21.00	24,034
2025-06-26	21.50	21.50	21.50	21.50	11,881
2025-06-25	21.50	21.50	21.50	21.50	23,423
2025-06-24	23.50	23.50	21.50	21.50	48,061
2025-06-23	23.50	23.50	23.50	23.50	4,278
2025-06-20	23.50	23.50	23.50	23.50	10,476
2025-06-19	23.50	23.50	23.50	23.50	25,670
2025-06-18	23.50	23.50	23.50	23.50	3,580
2025-06-17	23.50	23.50	23.50	23.50	11,239
2025-06-16	24.00	24.00	23.50	23.50	120,263
2025-06-13	23.00	24.00	23.00	24.00	199,921
2025-06-12	22.50	23.00	22.50	23.00	19,638
2025-06-11	20.50	22.50	20.50	22.50	184,339
2025-06-10	20.50	20.50	20.50	20.50	11,188
2025-06-09	20.00	20.50	20.00	20.50	18,742
2025-06-06	19.00	19.50	19.00	19.50	53,321
2025-06-05	19.00	19.00	19.00	19.00	3,263
2025-06-04	19.00	19.00	19.00	19.00	24,597
2025-06-03	19.00	19.00	19.00	19.00	3,143
2025-06-02	18.50	19.00	18.50	19.00	32,678
2025-05-30	18.50	18.50	18.50	18.50	25
2025-05-29	18.50	18.50	18.50	18.50	5,649
2025-05-28	18.50	18.50	18.50	18.50	1,006
2025-05-27	18.50	18.50	18.50	18.50	2,203
2025-05-26	17.00	17.00	17.00	17.00	0
2025-05-23	18.50	18.50	18.50	18.50	1,050
2025-05-22	18.50	18.50	18.50	18.50	720
2025-05-21	18.50	18.50	18.50	18.50	10,922
2025-05-20	18.00	18.50	18.00	18.50	40,377
2025-05-19	19.50	19.50	18.00	18.00	99,080
2025-05-16	20.00	20.00	19.50	19.50	75,724
2025-05-15	22.50	22.50	20.00	20.00	29,070
2025-05-14	23.00	23.00	23.00	23.00	15,563
2025-05-13	19.50	26.00	19.50	23.00	292,767
2025-05-12	17.00	19.50	17.00	19.50	130,778
2025-05-09	21.00	21.00	18.50	18.50	146,224
2025-05-08	18.00	21.00	18.00	21.00	83,864
2025-05-07	14.00	17.50	14.00	17.50	177,656
2025-05-06	20.00	20.00	14.00	14.00	211,499
2025-05-05	21.76	21.76	21.76	21.76	0
2025-05-02	16.50	29.00	16.50	20.00	888,860
2025-05-01	13.50	16.50	13.50	16.50	120,174
2025-04-30	13.00	13.50	13.00	13.50	178,712
2025-04-29	10.50	13.50	10.50	13.00	256,380
2025-04-28	10.00	10.50	10.00	10.50	132,589
2025-04-25	9.50	10.00	9.00	10.00	113,343
2025-04-24	9.50	9.50	9.50	9.50	10,250
2025-04-23	9.50	9.50	9.50	9.50	37,500
2025-04-22	9.50	9.50	9.50	9.50	55
2025-04-21	9.50	9.50	9.50	9.50	0
2025-04-18	9.50	9.50	9.50	9.50	0
2025-04-17	9.50	9.50	9.50	9.50	625
2025-04-16	9.50	9.50	9.50	9.50	5,900
2025-04-15	9.50	9.50	9.50	9.50	6,747
2025-04-14	9.50	9.50	9.50	9.50	19,459
2025-04-11	9.50	9.50	9.50	9.50	221
2025-04-10	9.50	9.50	9.50	9.50	1,165
2025-04-09	9.50	9.50	9.50	9.50	1,482
2025-04-08	9.50	9.50	9.50	9.50	3,510
2025-04-07	9.50	9.50	9.50	9.50	27,697
2025-04-04	9.50	9.50	9.50	9.50	22,549
2025-04-03	9.50	9.50	9.50	9.50	2,096
2025-04-02	9.50	9.50	9.50	9.50	14,412
2025-04-01	9.50	9.50	9.50	9.50	52,308
2025-03-31	10.50	10.50	9.50	9.50	37,612
2025-03-28	7.50	9.50	7.50	9.50	130,518
2025-03-27	7.50	7.50	7.50	7.50	14,245
2025-03-26	7.00	7.00	7.00	7.00	12
2025-03-25	7.50	7.50	7.00	7.00	837
2025-03-24	7.50	7.50	7.00	7.00	5,956
2025-03-21	7.50	7.50	7.00	7.00	5,802
2025-03-20	7.00	7.00	7.00	7.00	10,168
2025-03-19	7.50	7.50	7.00	7.00	1,982
2025-03-18	6.50	7.00	6.50	7.00	164,348
2025-03-17	6.50	6.50	6.50	6.50	10,610
2025-03-14	6.50	6.50	6.50	6.50	2,974
2025-03-13	6.50	6.50	6.50	6.50	37,416
2025-03-12	6.50	6.50	6.50	6.50	53,833
2025-03-11	6.50	6.50	6.50	6.50	1,751
2025-03-10	6.50	6.50	6.50	6.50	13,519
2025-03-07	6.50	6.50	6.50	6.50	6,576
2025-03-06	6.50	6.50	6.25	6.50	77,906
2025-03-05	6.50	6.50	6.50	6.50	20,000
2025-03-04	6.50	6.50	6.50	6.50	34,382
2025-03-03	6.50	6.50	6.50	6.50	4,978
2025-02-28	7.00	7.00	6.50	6.50	30,134
2025-02-27	7.00	7.00	7.00	7.00	43,745
2025-02-26	7.00	7.00	7.00	7.00	20,089
2025-02-25	7.50	7.50	6.50	7.00	89,374
2025-02-24	7.50	7.50	7.50	7.50	26,515
2025-02-21	8.00	8.00	7.50	7.50	49,064
2025-02-20	8.00	8.00	8.00	8.00	31,150
2025-02-19	8.00	8.00	8.00	8.00	26,453
2025-02-18	8.00	8.00	8.00	8.00	105
2025-02-17	8.00	8.00	8.00	8.00	26,183
2025-02-14	8.00	8.00	8.00	8.00	2,592
2025-02-13	8.00	8.00	8.00	8.00	0
2025-02-12	8.00	8.00	8.00	8.00	13,240
2025-02-11	8.00	8.00	8.00	8.00	20,104
2025-02-10	8.50	8.50	8.00	8.00	29,995
2025-02-07	8.50	8.50	8.50	8.50	45,736
2025-02-06	8.50	8.50	8.50	8.50	5,521
2025-02-05	8.50	8.50	8.50	8.50	17,955
2025-02-04	8.50	8.50	8.50	8.50	25,536
2025-02-03	8.50	8.50	8.50	8.50	3,976
2025-01-31	8.50	8.50	8.50	8.50	1,656
2025-01-30	8.50	8.50	8.50	8.50	38,581
2025-01-29	8.50	8.50	8.50	8.50	3,997
2025-01-28	9.00	9.00	8.50	8.50	26,495
2025-01-27	9.00	9.00	9.00	9.00	11,520
2025-01-24	9.00	9.00	9.00	9.00	51,489
2025-01-23	9.00	9.00	9.00	9.00	17,461
2025-01-22	9.00	9.00	9.00	9.00	5,886
2025-01-21	8.50	9.00	8.50	9.00	16,834
2025-01-20	9.00	9.00	8.50	8.50	86,896
2025-01-17	9.00	9.00	9.00	9.00	17,190
2025-01-16	9.00	9.00	9.00	9.00	1,189
2025-01-15	9.50	9.50	9.00	9.00	26,187
2025-01-14	9.50	9.50	9.50	9.50	167
2025-01-13	9.50	9.50	9.50	9.50	12,287
2025-01-10	10.50	10.50	9.50	9.50	51,755
2025-01-09	10.50	10.50	10.50	10.50	6,103
2025-01-08	10.50	10.50	10.50	10.50	3,950
2025-01-07	10.50	10.50	10.50	10.50	3,717
2025-01-06	10.50	10.50	10.50	10.50	411
2025-01-03	10.50	10.50	10.25	10.25	5,842
2025-01-02	11.00	11.00	10.50	10.50	1,661
2025-01-01	11.00	11.00	11.00	11.00	0
2024-12-31	11.00	11.00	11.00	11.00	14,976
2024-12-30	11.00	11.00	11.00	11.00	17,174
2024-12-27	11.00	11.00	11.00	11.00	31,233
2024-12-26	11.00	11.00	11.00	11.00	0
2024-12-25	11.00	11.00	11.00	11.00	0
2024-12-24	12.00	12.00	11.00	11.00	43,438
2024-12-23	12.00	12.00	12.00	12.00	0
2024-12-20	12.00	12.00	12.00	12.00	7,538
2024-12-19	13.00	13.00	12.00	12.00	36,133
2024-12-18	13.00	13.00	13.00	13.00	46,919
2024-12-17	11.75	12.00	11.75	12.00	6,239
2024-12-16	11.75	11.75	11.75	11.75	31,681
2024-12-13	11.75	11.75	11.75	11.75	31,087
2024-12-12	11.75	11.75	11.75	11.75	42,589
2024-12-11	11.75	11.75	11.75	11.75	228
2024-12-10	11.75	11.75	11.75	11.75	1,629
2024-12-09	9.75	11.75	9.75	11.75	115,484
2024-12-06	9.00	9.75	8.50	9.75	283,466
2024-12-05	9.00	9.00	9.00	9.00	697
2024-12-04	9.00	9.00	9.00	9.00	1,746
2024-12-03	9.00	9.00	9.00	9.00	1,271
2024-12-02	9.00	9.00	9.00	9.00	6,418
2024-11-29	9.00	9.50	9.00	9.00	54,681
2024-11-28	9.00	9.00	9.00	9.00	612
2024-11-27	9.00	9.00	9.00	9.00	8,913
2024-11-26	9.50	9.50	9.00	9.00	10,771
2024-11-25	9.50	9.50	9.50	9.50	21,173
2024-11-22	9.50	9.50	9.50	9.50	9,842
2024-11-21	9.50	9.50	9.50	9.50	43,907
2024-11-20	9.50	9.50	9.50	9.50	68
2024-11-19	9.50	9.50	9.50	9.50	6,286
2024-11-18	9.50	9.50	9.50	9.50	2,197
2024-11-15	9.50	9.50	9.50	9.50	0
2024-11-14	9.50	9.50	9.50	9.50	1,527
2024-11-13	9.50	9.50	9.50	9.50	0
2024-11-12	9.50	9.50	9.50	9.50	5,276
2024-11-11	9.50	9.50	9.50	9.50	11,960
2024-11-08	9.50	9.50	9.50	9.50	6,419
2024-11-07	10.00	10.00	9.50	9.50	28,485
2024-11-06	10.00	10.00	10.00	10.00	1,432
2024-11-05	10.00	10.00	10.00	10.00	12,617
2024-11-04	10.00	10.00	10.00	10.00	3,461
2024-11-01	10.00	10.00	10.00	10.00	12
2024-10-31	10.00	10.00	10.00	10.00	190
2024-10-30	10.00	10.00	10.00	10.00	12,488
2024-10-29	10.00	10.00	10.00	10.00	2,594
2024-10-28	10.00	10.00	10.00	10.00	1,947
2024-10-25	9.25	10.00	9.25	10.00	68,093
2024-10-24	8.50	9.25	8.50	9.25	32,790
2024-10-23	8.50	8.50	8.50	8.50	18,902
2024-10-22	8.50	8.50	8.50	8.50	5,544
2024-10-21	8.50	8.50	8.50	8.50	13,862
2024-10-18	8.50	8.50	8.50	8.50	1,942
2024-10-17	9.50	9.50	8.50	8.50	21,553
2024-10-16	9.50	9.50	9.50	9.50	2,354
2024-10-15	9.50	9.50	9.50	9.50	8,398
2024-10-14	9.50	9.50	9.50	9.50	5,858
2024-10-11	9.50	9.50	9.50	9.50	1,079
2024-10-10	9.50	9.50	9.50	9.50	8,667
2024-10-09	9.50	9.50	9.50	9.50	1,745
2024-10-08	9.50	9.50	9.50	9.50	18,567
2024-10-07	9.50	9.50	9.50	9.50	5,578
2024-10-04	9.50	9.50	9.50	9.50	7,965
2024-10-03	9.50	9.50	9.50	9.50	6,036
2024-10-02	9.50	9.50	9.50	9.50	8,817
2024-10-01	9.50	9.50	9.50	9.50	8,994
2024-09-30	9.50	9.50	9.50	9.50	9,443
2024-09-27	11.00	11.00	9.50	9.50	107,910
2024-09-26	11.00	11.00	11.00	11.00	692
2024-09-25	11.00	11.00	11.00	11.00	5,040
2024-09-24	11.00	11.00	11.00	11.00	9,938
2024-09-23	11.00	11.00	11.00	11.00	8,324
2024-09-20	12.00	12.00	10.50	11.00	141,843
2024-09-19	13.50	13.50	11.50	12.00	133,096
2024-09-18	13.00	13.00	13.00	13.00	79,821
2024-09-17	13.50	13.50	13.00	13.00	24,188
2024-09-16	13.50	13.50	13.50	13.50	1,353
2024-09-13	13.50	13.50	13.50	13.50	9,273
2024-09-12	13.50	13.50	13.50	13.50	7,378
2024-09-11	13.50	13.50	13.50	13.50	4,661
2024-09-10	13.75	13.75	13.50	13.50	23,619
2024-09-09	14.25	14.25	13.75	13.75	2,940
2024-09-06	14.25	14.25	14.25	14.25	13,993
2024-09-05	14.25	14.25	14.25	14.25	699
2024-09-04	14.50	14.50	14.25	14.25	14,274
2024-09-03	15.50	15.50	14.50	14.50	46,819
2024-09-02	15.50	15.50	15.50	15.50	12,488
2024-08-30	14.50	14.50	14.50	14.50	120
2024-08-29	15.00	15.00	14.50	14.50	45,783
2024-08-28	15.50	15.50	15.00	15.00	14,916
2024-08-27	15.50	15.50	15.50	15.50	8,389
2024-08-26	15.50	15.50	15.50	15.50	0
2024-08-23	15.50	15.50	15.50	15.50	2,316
2024-08-22	15.50	15.50	15.50	15.50	8,751
2024-08-21	15.50	15.50	15.50	15.50	7
2024-08-20	15.50	15.50	15.50	15.50	3,201
2024-08-19	15.50	15.50	15.50	15.50	1,032
2024-08-16	15.50	15.50	15.50	15.50	0
2024-08-15	15.50	15.50	15.50	15.50	8,813
2024-08-14	15.50	15.50	15.50	15.50	3,875
2024-08-13	15.50	15.50	15.50	15.50	28,060
2024-08-12	16.00	16.00	15.50	15.50	31,110
2024-08-09	14.50	16.00	14.50	16.00	63,814
2024-08-08	16.00	16.00	14.50	14.50	57,764
2024-08-07	16.50	16.50	16.00	16.00	11,646
2024-08-06	16.50	16.50	16.50	16.50	35,077
2024-08-05	16.50	16.50	16.50	16.50	6,731
2024-08-02	17.00	17.00	17.00	17.00	77,619
2024-08-01	17.50	17.50	17.00	17.00	71,676
2024-07-31	17.50	19.75	17.50	17.50	240,273
2024-07-30	14.00	17.50	16.00	17.50	386,749
2024-07-29	13.50	13.50	13.50	13.50	34,798
2024-07-26	13.50	13.50	13.50	13.50	6,806
2024-07-25	13.50	13.50	13.50	13.50	28,752
2024-07-24	13.50	13.50	13.50	13.50	10,703
2024-07-23	13.50	13.50	13.50	13.50	2,829
2024-07-22	13.50	13.50	13.50	13.50	19,897
2024-07-19	13.50	14.50	13.50	13.50	5,482
2024-07-18	13.50	13.50	13.25	13.50	125,706
2024-07-17	13.50	14.00	13.50	13.50	36,221
2024-07-16	14.25	15.50	13.00	13.50	493,290
2024-07-15	14.50	14.50	14.25	14.25	9,734
2024-07-12	14.50	14.50	12.50	14.50	56,607
2024-07-11	14.50	17.00	14.50	15.00	413,129
2024-07-10	15.25	15.25	14.50	14.50	45,050
2024-07-09	16.50	16.50	15.25	15.25	149,996
2024-07-08	15.75	19.25	15.75	16.50	404,551
2024-07-05	16.50	16.50	13.50	15.75	379,085
2024-07-04	17.50	26.50	14.50	16.50	3,345,802
2024-07-03	6.25	16.80	15.50	16.80	2,954,385
2024-07-02	6.00	6.25	6.00	6.25	22,388
2024-07-01	5.25	6.00	5.25	6.00	122,043
2024-06-28	5.25	5.38	5.25	5.25	42,434
2024-06-27	5.25	5.25	5.25	5.25	6,729
2024-06-26	5.25	5.75	5.25	5.25	109,006
2024-06-25	5.25	5.25	5.25	5.25	8,618
2024-06-24	5.25	5.25	5.25	5.25	2,536
2024-06-21	5.50	5.50	5.25	5.25	14,729
2024-06-20	5.50	5.50	5.50	5.50	63,991
2024-06-19	5.50	5.50	5.50	5.50	17,698
2024-06-18	6.50	6.50	5.50	5.50	46,274
2024-06-17	7.25	7.25	6.50	6.50	12,754
2024-06-14	7.25	7.25	7.25	7.25	18,256
2024-06-13	7.25	7.25	7.25	7.25	4,204
2024-06-12	7.25	7.25	7.25	7.25	27,777
2024-06-11	8.25	8.25	7.25	7.25	59,542
2024-06-10	8.25	8.00	8.00	8.00	47,240
2024-06-07	8.25	8.25	8.25	8.25	9,048
2024-06-06	9.00	10.00	8.25	8.25	57,921
2024-06-05	10.00	10.00	10.00	10.00	55,245
2024-06-04	9.50	10.50	9.50	10.50	109,630
2024-06-03	11.50	11.50	8.50	9.50	258,248
2024-05-31	24.00	15.00	9.50	11.50	145,573

Share	Price	Change
Guardian Metal Resources PLC (GMET)	195.50	12.03%
Medpal AI (MPAL)	4.10	11.47%
Ariana (AAU)	1.60	11.26%
Nexteq (NXQ)	50.00	11.11%
80 Mile (80M)	0.598	10.74%

Share	Price	Change
Xtract (XTR)	1.00	-18.03%
GCM Resources (GCM)	14.00	-16.47%
Mercantile Ports & Logistics (MPL)	1.625	-14.47%
Aptamer Group (APTA)	0.325	-13.33%
Tanfield (TAN)	3.90	-13.33%

Share	Price	Volume
Premier African Minerals (PREM)	0.013	547,568,602
Arkadian Strat (AKN)	0.011	304,883,206
Oracle Power (ORCP)	0.0435	282,850,550
Forgent (FORG)	0.01	254,354,878
Rockfire Resources (ROCK)	0.105	218,909,282