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
29th Jun 2026 (Mon) 1.85 1.71 1.71 1.71 351,807
26th Jun 2026 (Fri) 1.90 1.90 1.80 1.85 1,707,719
25th Jun 2026 (Thu) 1.90 1.90 1.90 1.90 205,000
24th Jun 2026 (Wed) 1.90 1.90 1.90 1.90 246,262
23rd Jun 2026 (Tue) 1.90 1.90 1.90 1.90 407,448
22nd Jun 2026 (Mon) 2.00 2.00 2.00 2.00 455,051
19th Jun 2026 (Fri) 2.00 2.00 2.00 2.00 180
18th Jun 2026 (Thu) 2.00 2.00 2.00 2.00 638,260
17th Jun 2026 (Wed) 2.00 2.00 2.00 2.00 42,062
16th Jun 2026 (Tue) 2.00 2.00 2.00 2.00 195,688
15th Jun 2026 (Mon) 1.95 2.00 1.95 2.00 358,079
12th Jun 2026 (Fri) 1.95 1.95 1.85 1.95 994,211
11th Jun 2026 (Thu) 2.00 2.00 1.95 1.95 262,793
10th Jun 2026 (Wed) 2.10 2.10 1.95 2.00 1,595,460
9th Jun 2026 (Tue) 2.10 2.10 2.10 2.10 181,620
8th Jun 2026 (Mon) 2.00 2.25 2.00 2.10 1,624,457
5th Jun 2026 (Fri) 2.10 2.10 2.00 2.00 821,389
4th Jun 2026 (Thu) 2.15 2.36 2.05 2.10 5,282,925
3rd Jun 2026 (Wed) 2.20 2.20 2.15 2.15 532,574
2nd Jun 2026 (Tue) 2.20 2.20 2.20 2.20 1,000,402
1st Jun 2026 (Mon) 2.20 2.35 2.20 2.20 2,490,037
29th May 2026 (Fri) 2.25 2.25 2.20 2.20 356,789
28th May 2026 (Thu) 2.35 2.39 2.25 2.25 1,118,601
27th May 2026 (Wed) 2.40 2.40 2.35 2.35 365,039
26th May 2026 (Tue) 2.40 2.40 2.40 2.40 381,145
25th May 2026 (Mon) 2.40 2.40 2.40 2.40 0
22nd May 2026 (Fri) 2.40 2.40 2.40 2.40 241,903
21st May 2026 (Thu) 2.40 2.40 2.40 2.40 64,977
20th May 2026 (Wed) 2.40 2.40 2.40 2.40 1,880,726
19th May 2026 (Tue) 2.50 2.50 2.40 2.40 726,818
18th May 2026 (Mon) 2.55 2.55 2.50 2.50 1,710,019
15th May 2026 (Fri) 2.55 2.60 2.60 2.60 1,767,366
14th May 2026 (Thu) 2.50 2.55 2.40 2.55 2,822,548
13th May 2026 (Wed) 2.40 2.65 2.40 2.50 2,391,895
12th May 2026 (Tue) 2.40 2.40 2.40 2.40 349,757
11th May 2026 (Mon) 2.40 2.40 2.40 2.40 553,060
8th May 2026 (Fri) 2.40 2.40 2.40 2.40 352,582
7th May 2026 (Thu) 2.45 2.45 2.40 2.40 1,041,539
6th May 2026 (Wed) 2.55 2.25 2.25 2.25 1,529,445
5th May 2026 (Tue) 2.20 2.55 2.25 2.55 2,939,584
4th May 2026 (Mon) 2.20 2.20 2.20 2.20 0
1st May 2026 (Fri) 2.30 2.30 2.20 2.20 780,462
30th Apr 2026 (Thu) 2.30 2.30 2.30 2.30 815,066
FTSE 100 Latest
Value10,519.45
Change35.23