UK markets closed

Critical Mineral Resources PLC (CMRS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.05000.0000 (0.00%)
At close: 03:47PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.08901.10001.00001.05001.05001,827,415
25 Apr 20241.05001.10001.01801.05001.05001,749,248
24 Apr 20241.05001.08701.06001.05001.0500414,883
23 Apr 20241.05001.09001.09001.05001.050030,000
22 Apr 20241.07501.15001.07001.05001.0500944,968
19 Apr 20241.10001.13501.07301.07501.0750825,111
18 Apr 20241.07501.06701.06701.07501.0750200,000
17 Apr 20241.07501.13001.06601.07501.0750576,059
16 Apr 20241.05001.14001.06001.07501.0750799,379
15 Apr 20241.12501.11801.00001.05001.0500932,562
12 Apr 20241.15001.14001.07501.12501.12501,510,775
11 Apr 20241.12501.18001.10001.15001.1500517,662
10 Apr 20241.27501.25501.11001.12501.12505,955,808
09 Apr 20241.10001.40001.13101.27501.275012,821,609
08 Apr 20241.07501.15001.00001.10001.10002,268,187
05 Apr 20241.05001.10000.92601.05001.05002,903,342
04 Apr 20241.15001.10301.02001.05001.05001,399,649
03 Apr 20241.12501.20001.12001.15001.15002,057,716
02 Apr 20241.12501.15001.10501.12501.12502,239,298
28 Mar 20241.22501.23801.06001.12501.12503,477,882
27 Mar 20241.30001.40001.22501.22501.22503,867,562
26 Mar 20241.32501.34001.20301.27501.27502,200,139
25 Mar 20241.40001.35001.22501.32501.32502,945,756
22 Mar 20241.30001.47001.33001.40001.40007,622,028
21 Mar 20241.30001.34501.21001.30001.30003,454,207
20 Mar 20241.30001.37501.25001.30001.30006,987,593
19 Mar 20241.42501.47001.25001.30001.30002,116,980
18 Mar 20241.35001.47501.32501.42501.42502,960,277
15 Mar 20241.22501.43801.24901.35001.35005,014,494
14 Mar 20241.45001.49501.40001.42501.4250128,966
13 Mar 20241.52501.60001.40301.45001.45001,583,900
12 Mar 20241.70001.65001.48001.52501.5250923,182
11 Mar 20241.75001.73901.60001.70001.70002,603,944
08 Mar 20241.72501.85001.62501.75001.75003,400,048
07 Mar 20241.80002.29001.45501.72501.725021,887,281
06 Mar 20242.75002.48001.70001.80001.80004,469,597
05 Mar 20242.75002.50002.50002.75002.75003,618
04 Mar 20242.75002.75002.75002.75002.7500-
01 Mar 20242.75002.51502.51502.75002.75003,051
29 Feb 20242.75002.89002.50002.75002.750063,749
28 Feb 20242.75002.75002.75002.75002.7500-
27 Feb 20242.75002.61102.52502.75002.750010,170
26 Feb 20242.75002.75002.75002.75002.7500-
23 Feb 20242.75002.89002.89002.75002.750020,000
22 Feb 20242.75002.52502.52502.75002.75001,051
21 Feb 20242.75002.52502.52502.75002.7500456
20 Feb 20242.75002.90002.52502.75002.750027,275
19 Feb 20242.75002.75002.75002.75002.7500-
16 Feb 20242.75002.52502.52502.75002.750094
15 Feb 20242.87502.97502.52502.75002.7500183,805
14 Feb 20242.87502.61102.61102.87502.875015,778
13 Feb 20242.87503.00003.00002.87502.875016,187
12 Feb 20243.00003.02002.50002.87502.8750161,017
09 Feb 20243.00002.76002.76003.00003.000039,108
08 Feb 20243.00002.77502.77503.00003.0000138
07 Feb 20243.00003.00003.00003.00003.0000-
06 Feb 20243.00003.04002.76503.00003.000050,762
05 Feb 20243.00003.00003.00003.00003.0000-
02 Feb 20243.12503.12002.88003.00003.000077,891
01 Feb 20243.12503.12002.75003.12503.125084,305
31 Jan 20243.12503.12402.86103.12503.1250100,307
30 Jan 20242.75003.40002.75003.12503.1250122,258
29 Jan 20243.00002.97002.55003.00003.0000326,288
26 Jan 20243.00003.30002.66703.00003.000021,619
25 Jan 20243.00003.19903.19903.00003.000013,549
24 Jan 20243.25003.39803.00003.00003.0000343,695
23 Jan 20243.37503.25503.25503.25003.250056,301
22 Jan 20243.37503.25503.25503.37503.375010,721
19 Jan 20243.37503.47503.25503.37503.375047,184
18 Jan 20243.37503.37503.37503.37503.3750-
17 Jan 20243.75003.90003.26303.37503.3750100,778
16 Jan 20243.50004.48503.52503.75003.7500953,557
15 Jan 20242.75002.86102.86102.75002.750017,474
12 Jan 20242.75002.55002.55002.75002.750012,948
11 Jan 20242.75002.75002.75002.75002.7500-
10 Jan 20242.75002.63802.50002.75002.750017,804
09 Jan 20242.75002.89502.89002.75002.750030,172
08 Jan 20242.75002.75002.75002.75002.7500-
05 Jan 20242.75002.50002.50002.75002.750024
04 Jan 20242.75002.50002.50002.75002.75005
03 Jan 20242.75002.97002.82502.75002.7500249,384
02 Jan 20242.75002.52502.52502.75002.75008
29 Dec 20232.75002.75002.75002.75002.7500-
28 Dec 20232.75002.52502.52502.75002.75001,035
27 Dec 20232.75002.75002.75002.75002.7500-
22 Dec 20232.75002.50502.50002.75002.750019,190
21 Dec 20232.80002.86002.60002.75002.750037,991
20 Dec 20232.80002.80002.80002.80002.8000-
19 Dec 20232.80002.65002.60002.80002.800095,792
18 Dec 20232.80002.65002.60002.80002.80008,998
15 Dec 20232.80002.80002.80002.80002.8000-
14 Dec 20233.25003.00002.90002.80002.8000256,063
13 Dec 20233.25003.25003.25003.25003.2500-
12 Dec 20233.25003.00503.00503.25003.25007,199
11 Dec 20233.25003.25003.25003.25003.2500-
08 Dec 20233.25003.25003.25003.25003.25002,633
07 Dec 20233.25003.25003.01503.25003.250046,848
06 Dec 20233.75003.73003.10003.25003.2500699,409
05 Dec 20233.62503.31003.31003.62503.62509,699
04 Dec 20233.62503.75003.31003.62503.625090,365
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...