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 Apr 2026 (Wed) 2.35 2.35 2.25 2.30 2,261,729
28th Apr 2026 (Tue) 2.35 2.35 2.35 2.35 365,000
27th Apr 2026 (Mon) 2.25 2.35 2.25 2.35 743,126
24th Apr 2026 (Fri) 2.35 2.35 2.25 2.25 461,590
23rd Apr 2026 (Thu) 2.60 2.50 2.30 2.35 1,531,499
22nd Apr 2026 (Wed) 2.60 2.60 2.50 2.60 3,597
21st Apr 2026 (Tue) 2.60 2.60 2.60 2.60 235,461
20th Apr 2026 (Mon) 2.60 2.60 2.60 2.60 1,137,364
17th Apr 2026 (Fri) 2.45 2.60 2.45 2.60 3,813,469
16th Apr 2026 (Thu) 2.50 2.50 2.40 2.45 2,629,098
15th Apr 2026 (Wed) 2.30 2.50 2.15 2.50 3,246,255
14th Apr 2026 (Tue) 2.30 2.30 2.30 2.30 147,949
13th Apr 2026 (Mon) 2.35 2.50 2.30 2.30 1,916,568
10th Apr 2026 (Fri) 2.35 2.35 2.15 2.35 1,767,691
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
FTSE 100 Latest
Value10,299.46
Change86.35