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
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
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
FTSE 100 Latest
Value10,227.33
Change-145.87