Critical Mineral Resources PLC CMRS
LSE · United Kingdom · Non-Energy Minerals
GBp 2.37+0.07 (+3.04%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 2.37 | +3.04% | GBp 2.35 | GBp 2.40 | GBp 2.24 | 1.49M |
| 2026-10-01 | GBp 2.30 | +5.50% | GBp 2.50 | GBp 2.97 | GBp 2.22 | 7.66M |
| 2026-09-30 | GBp 2.18 | -6.44% | GBp 2.35 | GBp 2.50 | GBp 2.18 | 2.58M |
| 2026-09-29 | GBp 2.33 | +10.95% | GBp 2.10 | GBp 2.40 | GBp 2.00 | 3.25M |
| 2026-09-28 | GBp 2.10 | +5.00% | GBp 2.00 | GBp 2.20 | GBp 2.00 | 3.06M |
| 2026-09-25 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.10 | GBp 2.03 | 788.61K |
| 2026-09-24 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.10 | GBp 1.90 | 1.51M |
| 2026-09-23 | GBp 2.00 | +5.26% | GBp 1.95 | GBp 2.40 | GBp 1.91 | 7.75M |
| 2026-09-22 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 91.96K |
| 2026-09-21 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.97 | 20.61K |
| 2026-09-18 | GBp 1.90 | -2.56% | GBp 1.95 | GBp 1.99 | GBp 1.80 | 363.66K |
| 2026-09-17 | GBp 1.95 | -4.88% | GBp 2.05 | GBp 2.20 | GBp 1.83 | 916.53K |
| 2026-09-16 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 2.03 | GBp 2.03 | 36.66K |
| 2026-09-15 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 2.20 | GBp 1.90 | 353.57K |
| 2026-09-14 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 2.20 | GBp 1.90 | 33.14K |
| 2026-09-11 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 2.10 | GBp 2.00 | 804.40K |
| 2026-09-10 | GBp 2.05 | +7.89% | GBp 2.05 | GBp 2.20 | GBp 1.90 | 1.37M |
| 2026-09-09 | GBp 1.90 | -7.32% | GBp 2.05 | GBp 2.08 | GBp 1.90 | 333.60K |
| 2026-09-08 | GBp 2.05 | -4.65% | GBp 2.15 | GBp 2.14 | GBp 1.90 | 285.97K |
| 2026-09-07 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.20 | GBp 2.10 | 47.87K |
| 2026-09-04 | GBp 2.15 | -4.44% | GBp 2.15 | GBp 2.20 | GBp 2.10 | 1.67M |
| 2026-09-03 | GBp 2.25 | 0.00% | GBp 2.25 | GBp 2.40 | GBp 2.10 | 942.66K |
| 2026-09-02 | GBp 2.25 | 0.00% | GBp 2.25 | GBp 2.40 | GBp 2.17 | 1.44M |
| 2026-09-01 | GBp 2.25 | +2.27% | GBp 2.20 | GBp 2.40 | GBp 2.10 | 24.78M |
| 2026-08-28 | GBp 2.20 | +4.76% | GBp 2.10 | GBp 2.38 | GBp 2.03 | 6.97M |
| 2026-08-27 | GBp 2.10 | +2.44% | GBp 2.05 | GBp 2.20 | GBp 1.90 | 2.29M |
| 2026-08-26 | GBp 2.05 | +2.50% | GBp 1.95 | GBp 2.20 | GBp 1.90 | 2.72M |
| 2026-08-25 | GBp 2.00 | +2.56% | GBp 1.95 | GBp 2.10 | GBp 2.00 | 194.93K |
| 2026-08-24 | GBp 1.95 | +5.41% | GBp 1.85 | GBp 2.10 | GBp 1.70 | 658.23K |
| 2026-08-21 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 2.00 | GBp 1.89 | 805.99K |
| 2026-08-20 | GBp 1.85 | +2.78% | GBp 1.80 | GBp 2.00 | GBp 1.73 | 578.27K |
| 2026-08-19 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.87 | GBp 1.73 | 168.48K |
| 2026-08-18 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.72 | 180.39K |
| 2026-08-17 | GBp 1.80 | -5.26% | GBp 1.90 | GBp 1.80 | GBp 1.80 | 223.59K |
| 2026-08-14 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.92 | GBp 1.80 | 185.05K |
| 2026-08-13 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.92 | GBp 1.83 | 300.00K |
| 2026-08-12 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.93 | GBp 1.80 | 50.01K |
| 2026-08-11 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.93 | GBp 1.80 | 509.66K |
| 2026-08-10 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.83 | 148.52K |
| 2026-08-07 | GBp 1.90 | +5.56% | GBp 1.80 | GBp 1.98 | GBp 1.83 | 482.56K |
| 2026-08-06 | GBp 1.80 | +2.86% | GBp 1.75 | GBp 1.90 | GBp 1.84 | 53.34K |
| 2026-08-05 | GBp 1.75 | +6.06% | GBp 1.65 | GBp 1.90 | GBp 1.62 | 528.38K |
| 2026-08-04 | GBp 1.65 | +3.12% | GBp 1.60 | GBp 1.80 | GBp 1.67 | 230.54K |
| 2026-08-03 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.57 | GBp 1.57 | 3.59K |
| 2026-07-31 | GBp 1.60 | -3.03% | GBp 1.65 | GBp 1.75 | GBp 1.50 | 825.44K |
| 2026-07-30 | GBp 1.65 | -10.81% | GBp 1.85 | GBp 1.78 | GBp 1.56 | 1.71M |
| 2026-07-29 | GBp 1.85 | +5.71% | GBp 1.75 | GBp 2.00 | GBp 1.86 | 1.00M |
| 2026-07-28 | GBp 1.75 | -2.23% | GBp 1.70 | GBp 1.90 | GBp 1.65 | 724.78K |
| 2026-07-27 | GBp 1.79 | +5.29% | GBp 1.70 | GBp 1.80 | GBp 1.77 | 257.45K |
| 2026-07-24 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 1.09M |
| 2026-07-23 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.70 | GBp 1.63 | 62.50K |
| 2026-07-22 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.76 | GBp 1.60 | 475.67K |
| 2026-07-21 | GBp 1.70 | -8.11% | GBp 1.85 | GBp 1.86 | GBp 1.55 | 4.64M |
| 2026-07-20 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.85 | GBp 1.85 | 0 |
| 2026-07-17 | GBp 1.85 | -2.63% | GBp 1.90 | GBp 1.84 | GBp 1.80 | 238.14K |
| 2026-07-16 | GBp 1.90 | -5.00% | GBp 1.95 | GBp 2.00 | GBp 1.82 | 111.41K |
| 2026-07-15 | GBp 2.00 | 0.00% | GBp 2.15 | GBp 2.30 | GBp 1.90 | 664.57K |
| 2026-07-14 | GBp 2.00 | -6.98% | GBp 2.15 | GBp 2.00 | GBp 2.00 | 4.00K |
| 2026-07-13 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.15 | GBp 2.15 | 45.05K |
| 2026-07-10 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.17 | GBp 2.00 | 24.61K |
| 2026-07-09 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.30 | GBp 2.00 | 128.11K |
| 2026-07-08 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.00 | GBp 2.00 | 10.00K |
| 2026-07-07 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.20 | GBp 2.00 | 76.19K |
| 2026-07-06 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.30 | GBp 2.02 | 244.40K |
| 2026-07-03 | GBp 2.15 | +2.38% | GBp 2.10 | GBp 2.30 | GBp 2.00 | 777.02K |
| 2026-07-02 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.01 | 149.26K |
| 2026-07-01 | GBp 2.10 | +10.53% | GBp 2.10 | GBp 2.15 | GBp 2.00 | 384.77K |
| 2026-06-30 | GBp 1.90 | +11.11% | GBp 1.85 | GBp 2.20 | GBp 1.80 | 1.82M |
| 2026-06-29 | GBp 1.71 | -7.57% | GBp 1.85 | GBp 2.00 | GBp 1.71 | 351.81K |
| 2026-06-26 | GBp 1.85 | -2.63% | GBp 1.90 | GBp 2.00 | GBp 1.70 | 1.71M |
| 2026-06-25 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.82 | 205.00K |
| 2026-06-24 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.82 | 246.26K |
| 2026-06-23 | GBp 1.90 | -5.00% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 407.45K |
| 2026-06-22 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.10 | GBp 1.96 | 455.05K |
| 2026-06-19 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.10 | GBp 2.10 | 180 |
| 2026-06-18 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.10 | GBp 1.90 | 638.26K |
| 2026-06-17 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.10 | GBp 1.90 | 42.06K |
| 2026-06-16 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.10 | GBp 1.90 | 195.69K |
| 2026-06-15 | GBp 2.00 | +2.56% | GBp 1.95 | GBp 2.10 | GBp 1.89 | 358.08K |
| 2026-06-12 | GBp 1.95 | 0.00% | GBp 1.95 | GBp 2.00 | GBp 1.76 | 994.21K |
| 2026-06-11 | GBp 1.95 | -2.50% | GBp 2.00 | GBp 2.00 | GBp 1.93 | 262.79K |
| 2026-06-10 | GBp 2.00 | -4.76% | GBp 2.10 | GBp 2.10 | GBp 1.91 | 1.60M |
| 2026-06-09 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 181.62K |
| 2026-06-08 | GBp 2.10 | +5.00% | GBp 2.00 | GBp 2.28 | GBp 1.90 | 1.62M |
| 2026-06-05 | GBp 2.00 | -4.76% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 821.39K |
| 2026-06-04 | GBp 2.10 | -2.33% | GBp 2.15 | GBp 2.40 | GBp 1.90 | 5.28M |
| 2026-06-03 | GBp 2.15 | -2.27% | GBp 2.20 | GBp 2.30 | GBp 2.02 | 532.57K |
| 2026-06-02 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.30 | GBp 2.10 | 1.00M |
| 2026-06-01 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.50 | GBp 2.13 | 2.49M |
| 2026-05-29 | GBp 2.20 | -2.22% | GBp 2.25 | GBp 2.30 | GBp 2.10 | 356.79K |