1. Share Prices

  2. Critical Mineral Resources PLC (CMRS)

4.25p+0.25 (+6.25%)15 Sep 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Critical Mineral Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20253.80p4.20p3.60p4.00p1,398,737
Sep 11, 20253.80p4.00p3.62p3.80p286,559
Sep 10, 20254.05p4.30p3.60p3.80p991,385
Sep 9, 20254.30p4.50p3.85p3.95p3,959,671
Sep 8, 20254.05p4.50p4.05p4.30p3,354,642
Sep 5, 20253.60p4.30p3.56p4.05p2,359,095
Sep 4, 20253.85p4.00p3.30p3.60p3,089,831
Sep 3, 20253.85p4.00p3.71p3.85p1,488,804
Sep 2, 20254.00p4.30p3.70p3.85p3,912,994
Sep 1, 20253.75p4.30p3.70p3.85p3,724,602
Aug 29, 20253.35p3.80p3.42p3.60p2,126,730
Aug 28, 20253.85p4.00p3.27p3.35p3,722,092
Aug 27, 20253.40p4.60p3.52p3.85p24,117,488
Aug 26, 20252.80p3.20p2.70p3.00p1,537,748
Aug 22, 20253.00p3.10p2.80p2.80p1,688,955
Aug 21, 20253.45p3.60p2.90p3.00p3,593,545
Aug 20, 20253.45p3.60p3.31p3.45p1,408,627
Aug 19, 20253.35p3.70p3.20p3.45p1,688,981
Aug 18, 20253.30p3.60p3.20p3.35p2,884,538
Aug 15, 20253.00p3.38p2.80p3.30p1,895,877
Aug 14, 20253.05p3.20p2.98p3.00p912,183
Aug 13, 20252.70p3.12p2.69p3.05p2,938,407
Aug 12, 20252.15p2.80p2.15p2.70p3,992,700
Aug 11, 20252.10p2.14p1.80p2.15p1,073,890
Aug 8, 20251.90p2.17p1.95p2.10p2,622,625
Aug 7, 20251.65p1.99p1.66p1.90p2,601,810
Aug 6, 20251.45p1.67p1.50p1.65p701,171
Aug 5, 20251.45p1.59p1.35p1.45p934,675
Aug 4, 20251.45p1.60p1.31p1.45p78,582
Aug 1, 20251.50p1.41p1.41p1.45p100,000
Jul 31, 20251.55p1.58p1.41p1.50p239,023
Jul 30, 20251.60p1.70p1.43p1.55p863,259
Jul 29, 20251.40p1.68p1.42p1.60p3,270,088
Jul 28, 20251.30p1.48p1.27p1.44p963,646
Jul 25, 20251.25p1.40p1.21p1.30p941,300
Jul 24, 20251.25p1.29p1.29p1.25p20,000
Jul 23, 20251.25p1.30p1.28p1.25p733,415
Jul 22, 20251.25p1.30p1.21p1.25p62,134
Jul 21, 20251.22p1.30p1.21p1.25p1,408,366
Jul 18, 20251.20p1.30p1.10p1.25p2,348,293
Jul 17, 20251.20p1.20p1.11p1.20p294,528
Jul 16, 20251.20p1.21p1.11p1.20p251,745
Jul 15, 20251.23p1.25p1.15p1.20p1,018,358
Jul 14, 20251.15p1.27p1.18p1.23p313,379
Jul 10, 20251.15p1.19p1.19p1.15p624,130
Jul 9, 20251.20p1.25p1.12p1.15p346,473
Jul 8, 20251.20p1.30p1.12p1.20p835,816
Jul 7, 20251.20p1.25p1.25p1.20p94,883
Jul 4, 20251.25p1.21p1.21p1.20p370,378
Jul 3, 20251.20p1.28p1.21p1.25p534,281
12345
Showing 1 to 50 of 245

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC95.1014.03
Centrica PLC166.904.08
Goodwin PLC10,850.003.83
Sainsbury (J) PLC317.803.45
Frasers Group PLC715.003.40
Segro PLC630.603.38

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Ocado Group PLC230.30-4.16
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Playtech PLC370.50-3.39