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
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
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
FTSE 100 Latest
Value10,432.34
Change101.79