Critical Mineral Resources PLC (LON:CMRS)
London · Delayed Price · Currency is GBP · Price in GBX 1.930
+0.030 (1.58%)
Aug 12, 2026, 12:10 PM GMT
LON:CMRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.90 | 1.93 | 1.80 | 1.90 | 1.90 | - | 509,664 |
| Aug 10, 2026 | 2.00 | 2.00 | 1.83 | 1.90 | 1.90 | - | 148,518 |
| Aug 7, 2026 | 1.80 | 1.98 | 1.83 | 1.90 | 1.90 | 5.56% | 482,560 |
| Aug 6, 2026 | 1.75 | 1.90 | 1.84 | 1.80 | 1.80 | 2.86% | 53,343 |
| Aug 5, 2026 | 1.65 | 1.90 | 1.62 | 1.75 | 1.75 | 6.06% | 528,383 |
| Aug 4, 2026 | 1.60 | 1.80 | 1.67 | 1.65 | 1.65 | 3.12% | 230,541 |
| Aug 3, 2026 | 1.60 | 1.57 | 1.57 | 1.60 | 1.60 | - | 3,588 |
| Jul 31, 2026 | 1.65 | 1.76 | 1.50 | 1.60 | 1.60 | -3.03% | 825,435 |
| Jul 30, 2026 | 1.85 | 1.78 | 1.56 | 1.65 | 1.65 | -10.81% | 1,705,000 |
| Jul 29, 2026 | 1.75 | 2.00 | 1.86 | 1.85 | 1.85 | 5.71% | 1,002,379 |
| Jul 28, 2026 | 1.70 | 1.90 | 1.65 | 1.75 | 1.75 | -2.23% | 724,782 |
| Jul 27, 2026 | 1.70 | 1.80 | 1.78 | 1.79 | 1.79 | 5.29% | 257,449 |
| Jul 24, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 1,088,765 |
| Jul 23, 2026 | 1.70 | 1.70 | 1.63 | 1.70 | 1.70 | - | 62,504 |
| Jul 22, 2026 | 1.70 | 1.76 | 1.60 | 1.70 | 1.70 | - | 475,665 |
| Jul 21, 2026 | 1.85 | 1.86 | 1.55 | 1.70 | 1.70 | -8.11% | 4,638,839 |
| Jul 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 17, 2026 | 1.90 | 1.84 | 1.80 | 1.85 | 1.85 | -2.63% | 238,144 |
| Jul 16, 2026 | 1.95 | 2.00 | 1.82 | 1.90 | 1.90 | -5.00% | 111,412 |
| Jul 15, 2026 | 2.15 | 2.30 | 1.90 | 2.00 | 2.00 | - | 664,566 |
| Jul 14, 2026 | 2.15 | 2.00 | 2.00 | 2.00 | 2.00 | -6.98% | 4,000 |
| Jul 13, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 45,053 |
| Jul 10, 2026 | 2.15 | 2.17 | 2.00 | 2.15 | 2.15 | - | 24,606 |
| Jul 9, 2026 | 2.15 | 2.30 | 2.00 | 2.15 | 2.15 | - | 128,110 |
| Jul 8, 2026 | 2.15 | 2.00 | 2.00 | 2.15 | 2.15 | - | 10,000 |
| Jul 7, 2026 | 2.15 | 2.20 | 2.00 | 2.15 | 2.15 | - | 76,192 |
| Jul 6, 2026 | 2.15 | 2.30 | 2.02 | 2.15 | 2.15 | - | 244,400 |
| Jul 3, 2026 | 2.10 | 2.30 | 2.00 | 2.15 | 2.15 | 2.38% | 777,016 |
| Jul 2, 2026 | 2.10 | 2.20 | 2.01 | 2.10 | 2.10 | - | 149,259 |
| Jul 1, 2026 | 2.10 | 2.15 | 2.00 | 2.10 | 2.10 | 10.53% | 384,774 |
| Jun 30, 2026 | 1.85 | 2.20 | 1.80 | 1.90 | 1.90 | 11.11% | 1,816,828 |
| Jun 29, 2026 | 1.85 | 2.00 | 1.71 | 1.71 | 1.71 | -7.57% | 351,807 |
| 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 |