Shares Magazine
3.20p+0.00 (+0.00%)12 Dec 2025, 10:00
Critical Mineral Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | 3.70p | 3.80p | 3.61p | 3.70p | 103,789 |
| Nov 4, 2025 | 3.70p | 3.80p | 3.62p | 3.70p | 415,072 |
| Nov 3, 2025 | 3.80p | 4.00p | 3.60p | 3.70p | 1,415,367 |
| Oct 31, 2025 | 3.80p | 4.00p | 3.63p | 3.80p | 664,547 |
| Oct 30, 2025 | 4.05p | 4.50p | 3.60p | 3.80p | 1,004,446 |
| Oct 29, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 30,701 |
| Oct 28, 2025 | 3.75p | 4.00p | 3.55p | 3.63p | 494,377 |
| Oct 27, 2025 | 3.75p | 4.00p | 3.56p | 3.75p | 1,171,500 |
| Oct 24, 2025 | 3.70p | 3.94p | 3.50p | 3.75p | 530,420 |
| Oct 23, 2025 | 3.75p | 3.90p | 3.60p | 3.70p | 911,687 |
| Oct 22, 2025 | 3.80p | 3.90p | 3.60p | 3.75p | 1,326,429 |
| Oct 21, 2025 | 4.10p | 4.50p | 3.70p | 3.80p | 1,291,488 |
| Oct 20, 2025 | 4.35p | 4.70p | 3.70p | 4.10p | 691,966 |
| Oct 17, 2025 | 4.75p | 4.76p | 4.00p | 4.35p | 1,569,757 |
| Oct 16, 2025 | 5.00p | 5.50p | 4.63p | 4.75p | 359,450 |
| Oct 15, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 844,813 |
| Oct 14, 2025 | 4.65p | 5.50p | 4.40p | 5.00p | 1,739,006 |
| Oct 13, 2025 | 4.45p | 4.90p | 4.20p | 4.65p | 1,430,358 |
| Oct 10, 2025 | 4.35p | 4.50p | 4.20p | 4.35p | 263,026 |
| Oct 9, 2025 | 4.45p | 4.53p | 4.20p | 4.35p | 1,973,660 |
| Oct 8, 2025 | 4.25p | 4.70p | 4.12p | 4.45p | 1,734,378 |
| Oct 7, 2025 | 4.25p | 4.44p | 4.00p | 4.25p | 639,335 |
| Oct 6, 2025 | 3.65p | 4.50p | 3.60p | 4.25p | 916,122 |
| Oct 3, 2025 | 3.60p | 0.00p | 0.00p | 3.60p | 0 |
| Oct 2, 2025 | 3.60p | 3.80p | 3.42p | 3.60p | 607,615 |
| Oct 1, 2025 | 3.65p | 3.70p | 3.33p | 3.60p | 1,270,298 |
| Sep 30, 2025 | 3.70p | 4.10p | 3.50p | 3.65p | 1,085,543 |
| Sep 29, 2025 | 3.85p | 4.10p | 3.52p | 3.70p | 1,642,515 |
| Sep 26, 2025 | 3.75p | 4.10p | 3.60p | 3.85p | 482,277 |
| Sep 25, 2025 | 3.80p | 4.20p | 3.65p | 3.75p | 1,673,812 |
| Sep 24, 2025 | 3.95p | 4.20p | 3.60p | 3.80p | 1,303,783 |
| Sep 23, 2025 | 3.90p | 4.00p | 3.60p | 3.95p | 974,550 |
| Sep 22, 2025 | 4.00p | 4.20p | 3.60p | 3.90p | 1,048,684 |
| Sep 19, 2025 | 4.20p | 4.17p | 3.80p | 4.00p | 563,972 |
| Sep 18, 2025 | 4.20p | 4.27p | 4.00p | 4.20p | 350,947 |
| Sep 17, 2025 | 4.20p | 4.40p | 4.00p | 4.20p | 1,235,158 |
| Sep 16, 2025 | 4.25p | 4.50p | 4.00p | 4.20p | 447,697 |
| Sep 15, 2025 | 4.00p | 4.60p | 4.00p | 4.25p | 2,056,459 |
| Sep 12, 2025 | 3.80p | 4.20p | 3.60p | 4.00p | 1,398,737 |
| Sep 11, 2025 | 3.80p | 4.00p | 3.62p | 3.80p | 286,559 |
| Sep 10, 2025 | 4.05p | 4.30p | 3.60p | 3.80p | 991,385 |
| Sep 9, 2025 | 4.30p | 4.50p | 3.85p | 3.95p | 3,959,671 |
| Sep 8, 2025 | 4.05p | 4.50p | 4.05p | 4.30p | 3,354,642 |
| Sep 5, 2025 | 3.60p | 4.30p | 3.56p | 4.05p | 2,359,095 |
| Sep 4, 2025 | 3.85p | 4.00p | 3.30p | 3.60p | 3,089,831 |
| Sep 3, 2025 | 3.85p | 4.00p | 3.71p | 3.85p | 1,488,804 |
| Sep 2, 2025 | 4.00p | 4.30p | 3.70p | 3.85p | 3,912,994 |
| Sep 1, 2025 | 3.75p | 4.30p | 3.70p | 3.85p | 3,724,602 |
| Aug 29, 2025 | 3.35p | 3.80p | 3.42p | 3.60p | 2,126,730 |
| Aug 28, 2025 | 3.85p | 4.00p | 3.27p | 3.35p | 3,722,092 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,194.00 | 7.37 |
| Burberry Group PLC | 1,272.50 | 4.47 |
| Foresight Environmental Infrastructure Limited | 67.40 | 3.85 |
| Hays PLC | 53.80 | 3.36 |
| Harbour Energy PLC | 205.80 | 3.31 |
| Chemring Group PLC | 475.00 | 3.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 124.80 | -4.51 |
| Metlen Energy & Metals PLC | 41.50 | -4.16 |
| St. James's Place PLC | 1,316.50 | -3.59 |
| British American Tobacco PLC | 4,238.00 | -3.33 |
| Vietnam Enterprise Investments Limited | 729.00 | -3.19 |
| Quilter PLC | 178.30 | -2.89 |
Risers/fallers data from previous trading day.