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
22nd Oct 2026 (Thu) 2.05 2.05 2.05 2.05 72,774
21st Oct 2026 (Wed) 2.15 2.15 2.00 2.05 1,566,913
20th Oct 2026 (Tue) 2.15 2.15 2.15 2.15 435,218
19th Oct 2026 (Mon) 2.20 2.20 2.15 2.15 526,570
16th Oct 2026 (Fri) 2.30 2.30 2.20 2.20 1,361,609
15th Oct 2026 (Thu) 2.30 2.30 2.30 2.30 844,508
14th Oct 2026 (Wed) 2.40 2.30 2.30 2.30 231,606
13th Oct 2026 (Tue) 2.35 2.40 2.35 2.40 703,889
12th Oct 2026 (Mon) 2.40 2.40 2.35 2.35 207,223
9th Oct 2026 (Fri) 2.40 2.40 2.40 2.40 504,077
8th Oct 2026 (Thu) 2.35 2.40 2.35 2.40 1,362,970
7th Oct 2026 (Wed) 2.60 2.60 2.30 2.35 2,388,120
6th Oct 2026 (Tue) 2.45 2.60 2.50 2.60 3,435,052
5th Oct 2026 (Mon) 2.30 2.40 2.40 2.40 2,833,242
2nd Oct 2026 (Fri) 2.30 2.30 2.25 2.30 1,790,386
1st Oct 2026 (Thu) 2.50 2.80 2.25 2.30 7,656,765
30th Sep 2026 (Wed) 2.40 2.40 2.18 2.18 2,583,462
29th Sep 2026 (Tue) 2.10 2.33 2.33 2.33 3,254,782
28th Sep 2026 (Mon) 2.00 2.10 2.00 2.10 3,057,804
25th Sep 2026 (Fri) 2.00 2.00 2.00 2.00 788,613
24th Sep 2026 (Thu) 2.00 2.00 1.95 2.00 1,506,565
23rd Sep 2026 (Wed) 1.95 2.30 1.95 2.00 7,751,035
22nd Sep 2026 (Tue) 1.90 1.90 1.90 1.90 91,958
21st Sep 2026 (Mon) 1.90 1.90 1.90 1.90 20,607
18th Sep 2026 (Fri) 1.95 1.95 1.90 1.90 363,660
17th Sep 2026 (Thu) 2.05 2.05 1.95 1.95 916,528
16th Sep 2026 (Wed) 2.05 2.05 2.05 2.05 36,656
15th Sep 2026 (Tue) 2.05 2.05 2.05 2.05 353,573
14th Sep 2026 (Mon) 2.05 2.05 2.05 2.05 33,140
11th Sep 2026 (Fri) 2.05 2.05 2.05 2.05 804,395
10th Sep 2026 (Thu) 2.05 2.05 2.05 2.05 1,367,128
9th Sep 2026 (Wed) 2.05 1.90 1.90 1.90 333,599
8th Sep 2026 (Tue) 2.15 2.15 2.05 2.05 285,969
7th Sep 2026 (Mon) 2.15 2.15 2.15 2.15 47,873
4th Sep 2026 (Fri) 2.15 2.15 2.15 2.15 1,673,895
3rd Sep 2026 (Thu) 2.25 2.25 2.25 2.25 942,657
2nd Sep 2026 (Wed) 2.25 2.30 2.25 2.25 1,444,980
1st Sep 2026 (Tue) 2.20 2.25 2.20 2.25 24,776,042
31st Aug 2026 (Mon) 2.20 2.20 2.20 2.20 0
28th Aug 2026 (Fri) 2.10 2.30 2.10 2.20 6,966,081
27th Aug 2026 (Thu) 2.05 2.10 2.05 2.10 2,290,528
26th Aug 2026 (Wed) 1.95 2.05 1.95 2.05 2,715,202
25th Aug 2026 (Tue) 1.95 2.00 2.00 2.00 194,932
24th Aug 2026 (Mon) 1.85 1.95 1.85 1.95 658,234
FTSE 100 Latest
Value10,725.03
Change-27.85