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
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
9th Feb 2026 (Mon) 2.45 2.60 2.45 2.50 802,156
6th Feb 2026 (Fri) 2.45 2.45 2.45 2.45 168,058
5th Feb 2026 (Thu) 2.45 2.45 2.45 2.45 5,052,478
4th Feb 2026 (Wed) 2.45 2.60 2.60 2.60 264,751
3rd Feb 2026 (Tue) 2.30 2.45 2.30 2.45 2,077,733
2nd Feb 2026 (Mon) 2.30 2.40 2.30 2.30 1,261,932
30th Jan 2026 (Fri) 2.50 2.50 2.20 2.20 3,578,352
29th Jan 2026 (Thu) 2.35 2.35 2.35 2.35 540,034
28th Jan 2026 (Wed) 2.20 2.35 2.20 2.35 1,514,426
27th Jan 2026 (Tue) 2.45 2.45 2.20 2.20 2,854,197
26th Jan 2026 (Mon) 2.50 2.50 2.45 2.45 438,250
23rd Jan 2026 (Fri) 2.50 2.50 2.50 2.50 390,683
22nd Jan 2026 (Thu) 2.25 2.70 2.70 2.50 1,381,619
21st Jan 2026 (Wed) 2.75 2.75 2.75 2.75 237,026
20th Jan 2026 (Tue) 2.85 2.75 2.60 2.75 476,447
19th Jan 2026 (Mon) 2.95 2.95 2.85 2.85 441,026
16th Jan 2026 (Fri) 2.95 2.95 2.95 2.95 552,339
15th Jan 2026 (Thu) 2.95 3.12 2.95 2.95 2,174
14th Jan 2026 (Wed) 2.85 2.95 2.85 2.95 172,968
13th Jan 2026 (Tue) 2.85 2.85 2.85 2.85 215,214
12th Jan 2026 (Mon) 3.09 3.09 2.85 2.85 235,568
9th Jan 2026 (Fri) 2.85 2.85 2.85 2.85 17,941
8th Jan 2026 (Thu) 2.85 2.85 2.85 2.85 93,831
7th Jan 2026 (Wed) 2.85 2.85 2.85 2.85 317,552
6th Jan 2026 (Tue) 2.85 2.85 2.85 2.85 100,345
5th Jan 2026 (Mon) 2.85 2.85 2.85 2.85 525,432
2nd Jan 2026 (Fri) 2.85 2.85 2.85 2.85 900,127
1st Jan 2026 (Thu) 2.85 2.85 2.85 2.85 0
31st Dec 2025 (Wed) 2.85 2.85 2.85 2.85 262,892
30th Dec 2025 (Tue) 2.65 2.85 2.65 2.85 1,473,366
29th Dec 2025 (Mon) 2.70 2.70 2.55 2.55 512,794
FTSE 100 Latest
Value10,910.55
Change63.85