Critical Mineral Resources PLC (LON:CMRS)
London · Delayed Price · Currency is GBP · Price in GBX 2.450
0.00 (0.00%)
Feb 6, 2026, 4:24 PM GMT
LON:CMRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.45 | 2.60 | 2.44 | 2.45 | 2.45 | - | 168,058 |
| Feb 5, 2026 | 2.45 | 2.60 | 2.30 | 2.45 | 2.45 | -5.77% | 5,052,478 |
| Feb 4, 2026 | 2.45 | 2.60 | 2.33 | 2.60 | 2.60 | 6.12% | 264,751 |
| Feb 3, 2026 | 2.30 | 2.60 | 2.30 | 2.45 | 2.45 | 6.52% | 2,077,733 |
| Feb 2, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | 4.55% | 1,261,932 |
| Jan 30, 2026 | 2.35 | 2.50 | 2.20 | 2.20 | 2.20 | -6.38% | 3,578,352 |
| Jan 29, 2026 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | - | 540,034 |
| Jan 28, 2026 | 2.20 | 2.50 | 2.16 | 2.35 | 2.35 | 6.82% | 1,514,426 |
| Jan 27, 2026 | 2.45 | 2.46 | 2.05 | 2.20 | 2.20 | -10.20% | 2,854,197 |
| Jan 26, 2026 | 2.50 | 2.70 | 2.31 | 2.45 | 2.45 | -2.00% | 438,250 |
| Jan 23, 2026 | 2.50 | 2.70 | 2.30 | 2.50 | 2.50 | - | 390,683 |
| Jan 22, 2026 | 2.25 | 2.70 | 2.38 | 2.50 | 2.50 | -9.09% | 1,381,619 |
| Jan 21, 2026 | 2.75 | 2.74 | 2.50 | 2.75 | 2.75 | - | 237,026 |
| Jan 20, 2026 | 2.76 | 2.60 | 2.60 | 2.75 | 2.75 | -3.51% | 476,447 |
| Jan 19, 2026 | 2.84 | 3.20 | 2.70 | 2.85 | 2.85 | -3.39% | 441,026 |
| Jan 16, 2026 | 2.95 | 3.20 | 2.84 | 2.95 | 2.95 | - | 552,339 |
| Jan 15, 2026 | 3.20 | 3.12 | 3.12 | 2.95 | 2.95 | - | 2,174 |
| Jan 14, 2026 | 2.85 | 3.20 | 2.83 | 2.95 | 2.95 | 3.51% | 172,968 |
| Jan 13, 2026 | 2.85 | 3.20 | 2.50 | 2.85 | 2.85 | - | 215,214 |
| Jan 12, 2026 | 2.85 | 3.20 | 2.75 | 2.85 | 2.85 | - | 235,568 |
| Jan 9, 2026 | 3.10 | 3.20 | 3.10 | 2.85 | 2.85 | - | 17,941 |
| Jan 8, 2026 | 2.85 | 3.20 | 2.50 | 2.85 | 2.85 | - | 93,831 |
| Jan 7, 2026 | 2.85 | 3.20 | 2.73 | 2.85 | 2.85 | - | 317,552 |
| Jan 6, 2026 | 2.85 | 3.20 | 2.50 | 2.85 | 2.85 | - | 100,345 |
| Jan 5, 2026 | 2.85 | 3.20 | 2.50 | 2.85 | 2.85 | - | 525,432 |
| Jan 2, 2026 | 2.85 | 3.20 | 2.58 | 2.85 | 2.85 | - | 900,127 |
| Dec 31, 2025 | 2.85 | 3.20 | 2.50 | 2.85 | 2.85 | - | 262,892 |
| Dec 30, 2025 | 2.65 | 3.20 | 2.50 | 2.85 | 2.85 | 11.76% | 1,473,366 |
| Dec 29, 2025 | 2.70 | 3.00 | 2.40 | 2.55 | 2.55 | -5.56% | 512,794 |
| Dec 24, 2025 | 2.70 | 3.00 | 2.72 | 2.70 | 2.70 | - | 73,714 |
| Dec 23, 2025 | 2.70 | 3.00 | 2.45 | 2.70 | 2.70 | 4.65% | 1,110,532 |
| Dec 22, 2025 | 2.80 | 2.90 | 2.58 | 2.58 | 2.58 | -7.86% | 1,285,099 |
| Dec 19, 2025 | 2.85 | 3.00 | 2.66 | 2.80 | 2.80 | -1.75% | 810,057 |
| Dec 18, 2025 | 3.00 | 3.20 | 2.70 | 2.85 | 2.85 | -5.00% | 883,394 |
| Dec 17, 2025 | 3.00 | 3.12 | 2.88 | 3.00 | 3.00 | - | 299,798 |
| Dec 16, 2025 | 3.20 | 3.40 | 2.88 | 3.00 | 3.00 | -6.25% | 1,006,838 |
| Dec 15, 2025 | 3.20 | 3.40 | 3.05 | 3.20 | 3.20 | - | 10,063 |
| Dec 12, 2025 | 3.30 | 3.30 | 3.00 | 3.20 | 3.20 | - | 39,874 |
| Dec 11, 2025 | 3.20 | 3.40 | 3.17 | 3.20 | 3.20 | - | 335,660 |
| Dec 10, 2025 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 355,603 |
| Dec 9, 2025 | 3.20 | 3.19 | 3.00 | 3.20 | 3.20 | - | 7,273 |
| Dec 8, 2025 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | - | 151,540 |
| Dec 5, 2025 | 3.00 | 3.27 | 2.80 | 3.20 | 3.20 | 6.67% | 1,113,897 |
| Dec 4, 2025 | 3.10 | 3.18 | 2.75 | 3.00 | 3.00 | -3.23% | 1,703,032 |
| Dec 3, 2025 | 3.10 | 3.20 | 3.08 | 3.10 | 3.10 | - | 399,286 |
| Dec 2, 2025 | 3.25 | 3.20 | 3.06 | 3.10 | 3.10 | -4.62% | 229,556 |
| Dec 1, 2025 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 221,195 |
| Nov 28, 2025 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 119,979 |
| Nov 27, 2025 | 3.25 | 3.50 | 3.17 | 3.25 | 3.25 | - | 1,183,695 |
| Nov 26, 2025 | 3.40 | 3.40 | 3.06 | 3.25 | 3.25 | -7.14% | 54,114 |