Critical Mineral Resources PLC (LON:CMRS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 2.000
0.00 (0.00%)
Nov 6, 2026, 8:00 AM GMT
LON:CMRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Nov 5, 2026 | 2.00 | 2.07 | 2.00 | 2.00 | 2.00 | - | 460,188 |
| Nov 4, 2026 | 2.05 | 2.10 | 1.95 | 2.00 | 2.00 | -2.44% | 955,848 |
| Nov 3, 2026 | 2.00 | 2.10 | 2.10 | 2.05 | 2.05 | 2.50% | 242,398 |
| Nov 2, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 12,897 |
| Oct 30, 2026 | 2.00 | 2.10 | 2.10 | 2.00 | 2.00 | - | 144,246 |
| Oct 29, 2026 | 2.05 | 2.20 | 1.98 | 2.00 | 2.00 | -2.44% | 195,547 |
| Oct 28, 2026 | 2.05 | 2.20 | 1.91 | 2.05 | 2.05 | - | 210,458 |
| Oct 27, 2026 | 2.00 | 2.10 | 2.10 | 2.05 | 2.05 | 2.50% | 320,000 |
| Oct 26, 2026 | 2.00 | 2.10 | 1.98 | 2.00 | 2.00 | - | 7,340 |
| Oct 23, 2026 | 2.05 | 2.10 | 1.98 | 2.00 | 2.00 | -2.44% | 650,919 |
| Oct 22, 2026 | 2.05 | 2.20 | 2.03 | 2.05 | 2.05 | - | 72,774 |
| Oct 21, 2026 | 2.15 | 2.20 | 2.01 | 2.05 | 2.05 | -4.65% | 1,566,913 |
| Oct 20, 2026 | 2.15 | 2.18 | 2.10 | 2.15 | 2.15 | - | 435,218 |
| Oct 19, 2026 | 2.20 | 2.17 | 2.10 | 2.15 | 2.15 | -2.27% | 526,570 |
| Oct 16, 2026 | 2.25 | 2.50 | 2.10 | 2.20 | 2.20 | -4.35% | 1,036,675 |
| Oct 15, 2026 | 2.38 | 2.50 | 2.20 | 2.30 | 2.30 | - | 844,508 |
| Oct 14, 2026 | 2.50 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | 231,606 |
| Oct 13, 2026 | 2.40 | 2.43 | 2.33 | 2.40 | 2.40 | 2.13% | 703,889 |
| Oct 12, 2026 | 2.43 | 2.50 | 2.35 | 2.35 | 2.35 | -2.08% | 207,223 |
| Oct 9, 2026 | 2.40 | 2.50 | 2.32 | 2.40 | 2.40 | - | 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 |