Critical Mineral Resources PLC (LON:CMRS)
London · Delayed Price · Currency is GBP · Price in GBX 2.495
+0.095 (3.96%)
Oct 9, 2026, 1:30 PM GMT
LON:CMRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.44 | 2.50 | 2.32 | 2.50 | 2.50 | 3.96% | 504,077 |
| Oct 8, 2026 | 2.40 | 2.48 | 2.32 | 2.40 | 2.40 | 2.13% | 1,362,970 |
| Oct 7, 2026 | 2.60 | 2.57 | 2.29 | 2.35 | 2.35 | -9.62% | 2,088,120 |
| Oct 6, 2026 | 2.45 | 2.64 | 2.35 | 2.60 | 2.60 | 8.33% | 3,435,052 |
| Oct 5, 2026 | 2.30 | 2.55 | 2.20 | 2.40 | 2.40 | 4.35% | 2,833,242 |
| Oct 2, 2026 | 2.35 | 2.51 | 2.20 | 2.30 | 2.30 | - | 1,790,386 |
| Oct 1, 2026 | 2.60 | 2.98 | 2.22 | 2.30 | 2.30 | 5.50% | 7,156,765 |
| Sep 30, 2026 | 2.40 | 2.40 | 2.18 | 2.18 | 2.18 | -6.44% | 2,583,462 |
| Sep 29, 2026 | 2.18 | 2.33 | 2.33 | 2.33 | 2.33 | 10.95% | 3,254,782 |
| Sep 28, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | 5.00% | 3,057,804 |
| Sep 25, 2026 | 2.03 | 2.10 | 2.03 | 2.00 | 2.00 | - | 788,613 |
| Sep 24, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 1,506,565 |
| Sep 23, 2026 | 2.08 | 2.40 | 1.91 | 2.00 | 2.00 | 5.26% | 7,751,035 |
| Sep 22, 2026 | 1.97 | 2.00 | 1.80 | 1.90 | 1.90 | - | 91,958 |
| Sep 21, 2026 | 2.00 | 2.00 | 1.97 | 1.90 | 1.90 | - | 20,607 |
| Sep 18, 2026 | 1.80 | 1.99 | 1.80 | 1.90 | 1.90 | -2.56% | 363,660 |
| Sep 17, 2026 | 2.20 | 2.20 | 1.83 | 1.95 | 1.95 | -4.88% | 916,528 |
| Sep 16, 2026 | 2.03 | 2.03 | 2.03 | 2.05 | 2.05 | - | 36,656 |
| Sep 15, 2026 | 2.20 | 2.20 | 1.90 | 2.05 | 2.05 | - | 353,573 |
| Sep 14, 2026 | 1.93 | 2.20 | 1.90 | 2.05 | 2.05 | - | 33,140 |
| Sep 11, 2026 | 2.05 | 2.10 | 2.00 | 2.05 | 2.05 | - | 804,395 |
| Sep 10, 2026 | 2.05 | 2.20 | 1.91 | 2.05 | 2.05 | 7.89% | 1,367,128 |
| Sep 9, 2026 | 2.05 | 2.08 | 1.90 | 1.90 | 1.90 | -7.32% | 333,599 |
| Sep 8, 2026 | 2.15 | 2.14 | 1.90 | 2.05 | 2.05 | -4.65% | 285,969 |
| Sep 7, 2026 | 2.15 | 2.20 | 2.10 | 2.15 | 2.15 | - | 47,873 |
| Sep 4, 2026 | 2.15 | 2.20 | 2.10 | 2.15 | 2.15 | -4.44% | 923,895 |
| Sep 3, 2026 | 2.25 | 2.40 | 2.10 | 2.25 | 2.25 | - | 942,657 |
| Sep 2, 2026 | 2.25 | 2.40 | 2.18 | 2.25 | 2.25 | - | 1,444,980 |
| Sep 1, 2026 | 2.20 | 2.40 | 2.10 | 2.25 | 2.25 | 2.27% | 24,776,042 |
| Aug 28, 2026 | 2.10 | 2.38 | 2.03 | 2.20 | 2.20 | 4.76% | 6,966,081 |
| Aug 27, 2026 | 2.05 | 2.20 | 1.90 | 2.10 | 2.10 | 2.44% | 2,290,528 |
| Aug 26, 2026 | 1.95 | 2.20 | 1.90 | 2.05 | 2.05 | 2.50% | 2,715,202 |
| Aug 25, 2026 | 1.95 | 2.10 | 2.00 | 2.00 | 2.00 | 2.56% | 194,932 |
| Aug 24, 2026 | 1.85 | 2.10 | 1.70 | 1.95 | 1.95 | 5.41% | 658,234 |
| Aug 21, 2026 | 1.85 | 2.00 | 1.89 | 1.85 | 1.85 | - | 805,988 |
| Aug 20, 2026 | 1.80 | 2.00 | 1.73 | 1.85 | 1.85 | 2.78% | 578,270 |
| Aug 19, 2026 | 1.80 | 1.87 | 1.73 | 1.80 | 1.80 | - | 168,475 |
| Aug 18, 2026 | 1.80 | 1.90 | 1.72 | 1.80 | 1.80 | - | 180,387 |
| Aug 17, 2026 | 1.90 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 223,589 |
| Aug 14, 2026 | 1.90 | 1.92 | 1.80 | 1.90 | 1.90 | - | 185,050 |
| Aug 13, 2026 | 1.90 | 1.93 | 1.83 | 1.90 | 1.90 | - | 300,000 |
| Aug 12, 2026 | 1.90 | 1.93 | 1.80 | 1.90 | 1.90 | - | 50,006 |
| Aug 11, 2026 | 1.90 | 1.93 | 1.80 | 1.90 | 1.90 | - | 509,664 |
| Aug 10, 2026 | 1.90 | 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 |