1. Share Prices

  2. Critical Mineral Resources PLC (CMRS)

3.20p+0.20 (+6.67%)05 Dec 2025, 16:21
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
Dec 5, 20253.00p3.27p2.80p3.20p1,113,897
Dec 4, 20253.10p3.18p2.75p3.00p1,703,032
Dec 3, 20253.10p3.20p3.08p3.10p399,286
Dec 2, 20253.25p3.20p3.06p3.10p229,556
Dec 1, 20253.25p3.50p3.00p3.25p221,195
Nov 28, 20253.25p3.50p3.00p3.25p119,979
Nov 27, 20253.25p3.50p3.17p3.25p1,183,695
Nov 26, 20253.20p3.40p3.06p3.25p54,114
Nov 25, 20253.50p3.70p3.15p3.50p936,301
Nov 24, 20253.65p3.80p3.40p3.50p710,705
Nov 21, 20253.65p3.79p3.50p3.65p346,352
Nov 20, 20253.75p4.00p3.50p3.65p1,091,941
Nov 19, 20253.55p4.00p3.53p3.75p676,769
Nov 18, 20253.75p4.00p3.40p3.55p2,205,991
Nov 17, 20253.75p4.24p3.56p4.05p4,606,479
Nov 14, 20253.35p3.60p3.31p3.35p631,941
Nov 13, 20253.30p3.54p3.10p3.35p1,859,492
Nov 12, 20253.30p3.50p3.40p3.30p690,319
Nov 11, 20253.45p3.80p3.37p3.30p244,751
Nov 10, 20253.50p3.70p3.30p3.45p718,453
Nov 7, 20253.70p3.65p3.26p3.50p2,576,868
Nov 6, 20253.70p3.75p3.60p3.70p6,877
Nov 5, 20253.70p3.80p3.61p3.70p103,789
Nov 4, 20253.70p3.80p3.62p3.70p415,072
Nov 3, 20253.80p4.00p3.60p3.70p1,415,367
Oct 31, 20253.80p4.00p3.63p3.80p664,547
Oct 30, 20254.05p4.50p3.60p3.80p1,004,446
Oct 29, 20253.75p4.00p3.50p3.75p30,701
Oct 28, 20253.75p4.00p3.55p3.63p494,377
Oct 27, 20253.75p4.00p3.56p3.75p1,171,500
Oct 24, 20253.70p3.94p3.50p3.75p530,420
Oct 23, 20253.75p3.90p3.60p3.70p911,687
Oct 22, 20253.80p3.90p3.60p3.75p1,326,429
Oct 21, 20254.10p4.50p3.70p3.80p1,291,488
Oct 20, 20254.35p4.70p3.70p4.10p691,966
Oct 17, 20254.75p4.76p4.00p4.35p1,569,757
Oct 16, 20255.00p5.50p4.63p4.75p359,450
Oct 15, 20255.00p5.50p4.50p5.00p844,813
Oct 14, 20254.65p5.50p4.40p5.00p1,739,006
Oct 13, 20254.45p4.90p4.20p4.65p1,430,358
Oct 10, 20254.35p4.50p4.20p4.35p263,026
Oct 9, 20254.45p4.53p4.20p4.35p1,973,660
Oct 8, 20254.25p4.70p4.12p4.45p1,734,378
Oct 7, 20254.25p4.44p4.00p4.25p639,335
Oct 6, 20253.65p4.50p3.60p4.25p916,122
Oct 3, 20253.60p0.00p0.00p3.60p0
Oct 2, 20253.60p3.80p3.42p3.60p607,615
Oct 1, 20253.65p3.70p3.33p3.60p1,270,298
Sep 30, 20253.70p4.10p3.50p3.65p1,085,543
Sep 29, 20253.85p4.10p3.52p3.70p1,642,515
12345
Showing 1 to 50 of 248

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day. Today's data available from 8:15am.