Critical Mineral Resources PLC (LON:CMRS)
London · Delayed Price · Currency is GBP · Price in GBX 1.850
-0.050 (-2.63%)
Jun 26, 2026, 4:06 PM GMT
LON:CMRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.90 | 2.00 | 1.70 | 1.85 | 1.85 | -2.63% | 1,707,719 |
| Jun 25, 2026 | 1.82 | 1.90 | 1.90 | 1.90 | 1.90 | - | 205,000 |
| Jun 24, 2026 | 1.90 | 2.00 | 1.82 | 1.90 | 1.90 | - | 246,262 |
| Jun 23, 2026 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 407,448 |
| Jun 22, 2026 | 2.10 | 2.10 | 2.10 | 2.00 | 2.00 | - | 81,051 |
| Jun 19, 2026 | 2.00 | 2.10 | 2.10 | 2.00 | 2.00 | - | 180 |
| Jun 18, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 638,260 |
| Jun 17, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 42,062 |
| Jun 16, 2026 | 1.92 | 2.10 | 1.90 | 2.00 | 2.00 | - | 195,688 |
| Jun 15, 2026 | 1.95 | 2.10 | 1.89 | 2.00 | 2.00 | 2.56% | 358,079 |
| Jun 12, 2026 | 1.95 | 2.00 | 1.76 | 1.95 | 1.95 | - | 994,211 |
| Jun 11, 2026 | 2.00 | 2.00 | 1.94 | 1.95 | 1.95 | -2.50% | 262,793 |
| Jun 10, 2026 | 2.10 | 2.10 | 1.91 | 2.00 | 2.00 | -4.76% | 1,595,460 |
| Jun 9, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 181,620 |
| Jun 8, 2026 | 2.00 | 2.28 | 1.90 | 2.10 | 2.10 | 5.00% | 1,624,457 |
| Jun 5, 2026 | 2.10 | 2.20 | 2.00 | 2.00 | 2.00 | -4.76% | 821,389 |
| Jun 4, 2026 | 2.15 | 2.40 | 1.90 | 2.10 | 2.10 | -2.33% | 5,282,925 |
| Jun 3, 2026 | 2.20 | 2.30 | 2.02 | 2.15 | 2.15 | -2.27% | 532,574 |
| Jun 2, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 1,000,402 |
| Jun 1, 2026 | 2.20 | 2.50 | 2.13 | 2.20 | 2.20 | - | 2,490,037 |
| May 29, 2026 | 2.25 | 2.30 | 2.10 | 2.20 | 2.20 | -2.22% | 356,789 |
| May 28, 2026 | 2.35 | 2.40 | 2.20 | 2.25 | 2.25 | -4.26% | 1,118,601 |
| May 27, 2026 | 2.40 | 2.50 | 2.22 | 2.35 | 2.35 | -2.08% | 365,039 |
| May 26, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 381,145 |
| May 22, 2026 | 2.40 | 2.50 | 2.31 | 2.40 | 2.40 | - | 241,903 |
| May 21, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 64,977 |
| May 20, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 1,880,726 |
| May 19, 2026 | 2.50 | 2.70 | 2.30 | 2.40 | 2.40 | -4.00% | 726,820 |
| May 18, 2026 | 2.55 | 2.70 | 2.40 | 2.50 | 2.50 | -3.85% | 1,710,019 |
| May 15, 2026 | 2.55 | 2.70 | 2.42 | 2.60 | 2.60 | 1.96% | 1,767,366 |
| May 14, 2026 | 2.50 | 2.66 | 2.35 | 2.55 | 2.55 | 2.00% | 2,822,548 |
| May 13, 2026 | 2.40 | 2.80 | 2.30 | 2.50 | 2.50 | 4.17% | 2,391,895 |
| May 12, 2026 | 2.40 | 2.60 | 2.55 | 2.40 | 2.40 | - | 349,757 |
| May 11, 2026 | 2.40 | 2.60 | 2.50 | 2.40 | 2.40 | - | 553,060 |
| May 8, 2026 | 2.40 | 2.60 | 2.20 | 2.40 | 2.40 | - | 352,582 |
| May 7, 2026 | 2.45 | 2.60 | 2.26 | 2.40 | 2.40 | 6.67% | 1,041,539 |
| May 6, 2026 | 2.55 | 2.70 | 2.25 | 2.25 | 2.25 | -11.76% | 1,529,445 |
| May 5, 2026 | 2.20 | 2.70 | 2.20 | 2.55 | 2.55 | 15.91% | 2,939,584 |
| May 1, 2026 | 2.30 | 2.40 | 2.00 | 2.20 | 2.20 | -4.35% | 780,462 |
| Apr 30, 2026 | 2.30 | 2.33 | 2.20 | 2.30 | 2.30 | - | 815,066 |
| Apr 29, 2026 | 2.35 | 2.50 | 2.20 | 2.30 | 2.30 | -2.13% | 2,261,729 |
| Apr 28, 2026 | 2.35 | 2.39 | 2.24 | 2.35 | 2.35 | - | 365,000 |
| Apr 27, 2026 | 2.25 | 2.50 | 2.20 | 2.35 | 2.35 | 4.44% | 743,126 |
| Apr 24, 2026 | 2.35 | 2.30 | 2.20 | 2.25 | 2.25 | -4.26% | 461,590 |
| Apr 23, 2026 | 2.60 | 2.70 | 2.20 | 2.35 | 2.35 | -9.62% | 1,531,499 |
| Apr 22, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 3,597 |
| Apr 21, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 235,461 |
| Apr 20, 2026 | 2.60 | 2.70 | 2.48 | 2.60 | 2.60 | - | 1,137,364 |
| Apr 17, 2026 | 2.45 | 2.70 | 2.32 | 2.60 | 2.60 | 6.12% | 3,813,469 |
| Apr 16, 2026 | 2.50 | 2.70 | 2.30 | 2.45 | 2.45 | -2.00% | 2,629,098 |