Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Critical Mineral Resources PLC (CMRS) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Apr 2026 (Thu) 2.15 2.35 2.15 2.35 946,901
8th Apr 2026 (Wed) 2.00 1.85 1.85 1.85 572,530
7th Apr 2026 (Tue) 1.90 2.00 1.85 2.00 1,907,528
6th Apr 2026 (Mon) 1.90 1.90 1.90 1.90 0
3rd Apr 2026 (Fri) 1.90 1.90 1.90 1.90 0
2nd Apr 2026 (Thu) 1.90 1.90 1.90 1.90 788,507
1st Apr 2026 (Wed) 1.90 1.90 1.85 1.90 159,737
31st Mar 2026 (Tue) 2.05 2.05 1.85 1.90 1,386,046
30th Mar 2026 (Mon) 2.05 2.05 2.05 2.05 1,824,362
27th Mar 2026 (Fri) 2.05 2.05 2.05 2.05 5,198,945
26th Mar 2026 (Thu) 2.00 2.05 2.00 2.05 343,074
25th Mar 2026 (Wed) 1.85 2.00 1.85 2.00 2,340,743
24th Mar 2026 (Tue) 2.05 2.05 1.85 1.85 1,389,564
23rd Mar 2026 (Mon) 2.10 2.15 2.05 2.05 2,313,794
20th Mar 2026 (Fri) 2.15 2.15 2.15 2.15 2,216,130
19th Mar 2026 (Thu) 2.35 2.35 2.15 2.15 710,413
18th Mar 2026 (Wed) 2.25 2.35 2.25 2.35 421,206
17th Mar 2026 (Tue) 2.40 2.40 2.25 2.25 269,388
16th Mar 2026 (Mon) 2.40 2.40 2.40 2.40 594,466
13th Mar 2026 (Fri) 2.40 2.40 2.30 2.40 2,033,690
12th Mar 2026 (Thu) 2.20 2.25 2.25 2.25 2,884,325
11th Mar 2026 (Wed) 2.40 2.40 2.15 2.20 1,419,806
10th Mar 2026 (Tue) 2.40 2.40 2.40 2.40 45,439
9th Mar 2026 (Mon) 2.35 2.40 2.35 2.40 280,500
6th Mar 2026 (Fri) 2.50 2.40 2.40 2.40 1,420,511
5th Mar 2026 (Thu) 2.45 2.50 2.45 2.50 484,175
4th Mar 2026 (Wed) 2.45 2.45 2.45 2.45 1,303,798
3rd Mar 2026 (Tue) 2.575 2.575 2.40 2.45 1,747,894
2nd Mar 2026 (Mon) 2.85 2.85 2.40 2.575 3,623,194
27th Feb 2026 (Fri) 2.85 2.85 2.85 2.85 1,237,003
26th Feb 2026 (Thu) 2.75 2.85 2.50 2.85 2,052,922
25th Feb 2026 (Wed) 2.85 2.85 2.65 2.65 1,968,220
24th Feb 2026 (Tue) 2.80 2.90 2.80 2.85 3,601,601
23rd Feb 2026 (Mon) 2.50 2.85 2.50 2.80 7,905,871
20th Feb 2026 (Fri) 2.50 2.50 2.50 2.50 1,282,356
19th Feb 2026 (Thu) 2.50 2.50 2.50 2.50 461,160
18th Feb 2026 (Wed) 2.50 2.50 2.50 2.50 37,771
17th Feb 2026 (Tue) 2.45 2.65 2.45 2.50 2,409,053
16th Feb 2026 (Mon) 2.50 2.70 2.45 2.45 2,921,241
13th Feb 2026 (Fri) 2.50 2.50 2.50 2.50 1,499,067
12th Feb 2026 (Thu) 2.50 2.50 2.50 2.50 640,439
11th Feb 2026 (Wed) 2.50 2.50 2.50 2.50 6,187,826
10th Feb 2026 (Tue) 2.50 2.50 2.45 2.45 1,367,096
FTSE 100 Latest
Value10,615.43
Change11.95