1. Share Prices

  2. Critical Mineral Resources PLC (CMRS)

1.65p+0.17 (+11.38%)06 Aug 2025, 16:10
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
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
Jul 2, 20251.10p1.25p1.18p1.20p1,080,323
Jul 1, 20251.20p1.25p1.10p1.10p88,495
Jun 30, 20251.20p1.30p1.10p1.20p406,909
Jun 27, 20251.20p1.22p1.10p1.20p299,802
Jun 25, 20251.20p1.30p1.10p1.20p486,111
Jun 24, 20251.20p1.20p1.20p1.20p20,399
Jun 23, 20251.20p1.24p1.10p1.20p9,109
Jun 20, 20251.20p1.30p1.10p1.20p251,320
Jun 19, 20251.20p1.23p1.23p1.20p8,130
Jun 18, 20251.20p1.30p1.23p1.20p310,084
Jun 17, 20251.20p1.24p1.10p1.20p31,001
Jun 16, 20251.20p1.30p1.10p1.20p26,623
Jun 13, 20251.20p1.30p1.11p1.20p205,479
Jun 12, 20251.20p1.30p1.17p1.20p210,266
Jun 11, 20251.20p1.27p1.17p1.20p287,789
Jun 10, 20251.20p1.30p1.27p1.20p235,936
Jun 9, 20251.25p1.27p1.17p1.20p431,440
Jun 6, 20251.13p1.30p1.02p1.25p5,802,507
Jun 5, 20251.13p1.15p1.06p1.13p2,505,676
Jun 4, 20251.13p1.15p1.04p1.13p2,739,826
Jun 3, 20251.20p1.24p1.13p1.13p1,842,100
Jun 2, 20251.25p1.35p1.10p1.20p819,926
May 30, 20251.25p1.40p1.16p1.25p94,330
May 29, 20251.30p1.38p1.11p1.25p237,250
May 28, 20251.50p1.54p1.21p1.30p3,190,324
May 27, 20251.30p1.57p1.28p1.50p2,265,934
May 23, 20251.35p1.50p1.25p1.30p3,090,402
12345
Showing 1 to 50 of 244

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,643.008.09
Vistry Group PLC615.604.37
Diageo PLC1,977.003.83
Dowlais Group PLC70.653.82
Pphe Hotel Group Limited1,760.003.17

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.00-10.54
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,660.00-6.68
Auction Technology Group PLC348.50-5.17