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
20th Jul 2026 (Mon) 1.85 1.85 1.85 1.85 0
17th Jul 2026 (Fri) 1.90 1.90 1.85 1.85 238,144
16th Jul 2026 (Thu) 1.95 1.95 1.90 1.90 111,412
15th Jul 2026 (Wed) 2.15 2.15 2.00 2.00 664,566
14th Jul 2026 (Tue) 2.15 2.00 2.00 2.00 4,000
13th Jul 2026 (Mon) 2.15 2.15 2.15 2.15 45,053
10th Jul 2026 (Fri) 2.15 2.15 2.15 2.15 24,606
9th Jul 2026 (Thu) 2.15 2.15 2.15 2.15 128,110
8th Jul 2026 (Wed) 2.15 2.15 2.15 2.15 10,000
7th Jul 2026 (Tue) 2.15 2.15 2.15 2.15 76,192
6th Jul 2026 (Mon) 2.15 2.15 2.15 2.15 244,400
3rd Jul 2026 (Fri) 2.10 2.15 2.00 2.15 777,016
2nd Jul 2026 (Thu) 2.10 2.10 2.10 2.10 149,259
1st Jul 2026 (Wed) 2.10 2.10 2.10 2.10 384,774
30th Jun 2026 (Tue) 1.85 1.90 1.90 1.90 1,816,828
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
FTSE 100 Latest
Value10,576.65
Change51.89