Critical Mineral Resources PLC CMRS
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 2,37+0,07 (+%3,04)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |