Critical Mineral Resources PLC (CMRS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.1000 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 687,254 |
| May 02, 2024 | 1.1250 | 1.1250 | 1.0500 | 1.1000 | 1.1000 | 245,169 |
| May 01, 2024 | 1.0750 | 1.1400 | 1.0530 | 1.1250 | 1.1250 | 877,537 |
| Apr 30, 2024 | 1.0500 | 1.1000 | 1.0210 | 1.0750 | 1.0750 | 354,395 |
| Apr 29, 2024 | 1.0500 | 1.0750 | 1.0000 | 1.0500 | 1.0500 | 92,397 |
| Apr 26, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,825,414 |
| Apr 25, 2024 | 1.0500 | 1.1000 | 1.0180 | 1.0500 | 1.0500 | 1,749,248 |
| Apr 24, 2024 | 1.0500 | 1.0870 | 1.0600 | 1.0500 | 1.0500 | 414,883 |
| Apr 23, 2024 | 1.0500 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 30,000 |
| Apr 22, 2024 | 1.0750 | 1.1500 | 1.0700 | 1.0500 | 1.0500 | 944,968 |
| Apr 19, 2024 | 1.1000 | 1.1350 | 1.0730 | 1.0750 | 1.0750 | 825,111 |
| Apr 18, 2024 | 1.0750 | 1.0670 | 1.0670 | 1.0750 | 1.0750 | 200,000 |
| Apr 17, 2024 | 1.0750 | 1.1300 | 1.0660 | 1.0750 | 1.0750 | 576,059 |
| Apr 16, 2024 | 1.0500 | 1.1400 | 1.0600 | 1.0750 | 1.0750 | 799,379 |
| Apr 15, 2024 | 1.1250 | 1.1180 | 1.0000 | 1.0500 | 1.0500 | 932,562 |
| Apr 12, 2024 | 1.1500 | 1.1400 | 1.0750 | 1.1250 | 1.1250 | 1,510,775 |
| Apr 11, 2024 | 1.1250 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 517,662 |
| Apr 10, 2024 | 1.2750 | 1.2550 | 1.1100 | 1.1250 | 1.1250 | 5,955,808 |
| Apr 09, 2024 | 1.1000 | 1.4000 | 1.1310 | 1.2750 | 1.2750 | 12,821,609 |
| Apr 08, 2024 | 1.0750 | 1.1500 | 1.0000 | 1.1000 | 1.1000 | 2,268,187 |
| Apr 05, 2024 | 1.0500 | 1.1000 | 0.9260 | 1.0500 | 1.0500 | 2,903,342 |
| Apr 04, 2024 | 1.1500 | 1.1030 | 1.0200 | 1.0500 | 1.0500 | 1,399,649 |
| Apr 03, 2024 | 1.1250 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 2,057,716 |
| Apr 02, 2024 | 1.1250 | 1.1500 | 1.1050 | 1.1250 | 1.1250 | 2,239,298 |
| Mar 28, 2024 | 1.2250 | 1.2380 | 1.0600 | 1.1250 | 1.1250 | 3,477,882 |
| Mar 27, 2024 | 1.3000 | 1.4000 | 1.2250 | 1.2250 | 1.2250 | 3,867,562 |
| Mar 26, 2024 | 1.3250 | 1.3400 | 1.2030 | 1.2750 | 1.2750 | 2,200,139 |
| Mar 25, 2024 | 1.4000 | 1.3500 | 1.2250 | 1.3250 | 1.3250 | 2,945,756 |
| Mar 22, 2024 | 1.3000 | 1.4700 | 1.3300 | 1.4000 | 1.4000 | 7,622,028 |
| Mar 21, 2024 | 1.3000 | 1.3450 | 1.2100 | 1.3000 | 1.3000 | 3,454,207 |
| Mar 20, 2024 | 1.3000 | 1.3750 | 1.2500 | 1.3000 | 1.3000 | 6,987,593 |
| Mar 19, 2024 | 1.4250 | 1.4700 | 1.2500 | 1.3000 | 1.3000 | 2,116,980 |
| Mar 18, 2024 | 1.3500 | 1.4750 | 1.3250 | 1.4250 | 1.4250 | 2,960,277 |
| Mar 15, 2024 | 1.2250 | 1.4380 | 1.2490 | 1.3500 | 1.3500 | 5,014,494 |
| Mar 14, 2024 | 1.4500 | 1.4950 | 1.4000 | 1.4250 | 1.4250 | 128,966 |
| Mar 13, 2024 | 1.5250 | 1.6000 | 1.4030 | 1.4500 | 1.4500 | 1,583,900 |
| Mar 12, 2024 | 1.7000 | 1.6500 | 1.4800 | 1.5250 | 1.5250 | 923,182 |
| Mar 11, 2024 | 1.7500 | 1.7390 | 1.6000 | 1.7000 | 1.7000 | 2,603,944 |
| Mar 08, 2024 | 1.7250 | 1.8500 | 1.6250 | 1.7500 | 1.7500 | 3,400,048 |
| Mar 07, 2024 | 1.8000 | 2.2900 | 1.4550 | 1.7250 | 1.7250 | 21,887,281 |
| Mar 06, 2024 | 2.7500 | 2.4800 | 1.7000 | 1.8000 | 1.8000 | 4,469,597 |
| Mar 05, 2024 | 2.7500 | 2.5000 | 2.5000 | 2.7500 | 2.7500 | 3,618 |
| Mar 04, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Mar 01, 2024 | 2.7500 | 2.5150 | 2.5150 | 2.7500 | 2.7500 | 3,051 |
| Feb 29, 2024 | 2.7500 | 2.8900 | 2.5000 | 2.7500 | 2.7500 | 63,749 |
| Feb 28, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Feb 27, 2024 | 2.7500 | 2.6110 | 2.5250 | 2.7500 | 2.7500 | 10,170 |
| Feb 26, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Feb 23, 2024 | 2.7500 | 2.8900 | 2.8900 | 2.7500 | 2.7500 | 20,000 |
| Feb 22, 2024 | 2.7500 | 2.5250 | 2.5250 | 2.7500 | 2.7500 | 1,051 |
| Feb 21, 2024 | 2.7500 | 2.5250 | 2.5250 | 2.7500 | 2.7500 | 456 |
| Feb 20, 2024 | 2.7500 | 2.9000 | 2.5250 | 2.7500 | 2.7500 | 27,275 |
| Feb 19, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Feb 16, 2024 | 2.7500 | 2.5250 | 2.5250 | 2.7500 | 2.7500 | 94 |
| Feb 15, 2024 | 2.8750 | 2.9750 | 2.5250 | 2.7500 | 2.7500 | 183,805 |
| Feb 14, 2024 | 2.8750 | 2.6110 | 2.6110 | 2.8750 | 2.8750 | 15,778 |
| Feb 13, 2024 | 2.8750 | 3.0000 | 3.0000 | 2.8750 | 2.8750 | 16,187 |
| Feb 12, 2024 | 3.0000 | 3.0200 | 2.5000 | 2.8750 | 2.8750 | 161,017 |
| Feb 09, 2024 | 3.0000 | 2.7600 | 2.7600 | 3.0000 | 3.0000 | 39,108 |
| Feb 08, 2024 | 3.0000 | 2.7750 | 2.7750 | 3.0000 | 3.0000 | 138 |
| Feb 07, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Feb 06, 2024 | 3.0000 | 3.0400 | 2.7650 | 3.0000 | 3.0000 | 50,762 |
| Feb 05, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Feb 02, 2024 | 3.1250 | 3.1200 | 2.8800 | 3.0000 | 3.0000 | 77,891 |
| Feb 01, 2024 | 3.1250 | 3.1200 | 2.7500 | 3.1250 | 3.1250 | 84,305 |
| Jan 31, 2024 | 3.1250 | 3.1240 | 2.8610 | 3.1250 | 3.1250 | 100,307 |
| Jan 30, 2024 | 2.7500 | 3.4000 | 2.7500 | 3.1250 | 3.1250 | 122,258 |
| Jan 29, 2024 | 3.0000 | 2.9700 | 2.5500 | 3.0000 | 3.0000 | 326,288 |
| Jan 26, 2024 | 3.0000 | 3.3000 | 2.6670 | 3.0000 | 3.0000 | 21,619 |
| Jan 25, 2024 | 3.0000 | 3.1990 | 3.1990 | 3.0000 | 3.0000 | 13,549 |
| Jan 24, 2024 | 3.2500 | 3.3980 | 3.0000 | 3.0000 | 3.0000 | 343,695 |
| Jan 23, 2024 | 3.3750 | 3.2550 | 3.2550 | 3.2500 | 3.2500 | 56,301 |
| Jan 22, 2024 | 3.3750 | 3.2550 | 3.2550 | 3.3750 | 3.3750 | 10,721 |
| Jan 19, 2024 | 3.3750 | 3.4750 | 3.2550 | 3.3750 | 3.3750 | 47,184 |
| Jan 18, 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| Jan 17, 2024 | 3.7500 | 3.9000 | 3.2630 | 3.3750 | 3.3750 | 100,778 |
| Jan 16, 2024 | 3.5000 | 4.4850 | 3.5250 | 3.7500 | 3.7500 | 953,557 |
| Jan 15, 2024 | 2.7500 | 2.8610 | 2.8610 | 2.7500 | 2.7500 | 17,474 |
| Jan 12, 2024 | 2.7500 | 2.5500 | 2.5500 | 2.7500 | 2.7500 | 12,948 |
| Jan 11, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Jan 10, 2024 | 2.7500 | 2.6380 | 2.5000 | 2.7500 | 2.7500 | 17,804 |
| Jan 09, 2024 | 2.7500 | 2.8950 | 2.8900 | 2.7500 | 2.7500 | 30,172 |
| Jan 08, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Jan 05, 2024 | 2.7500 | 2.5000 | 2.5000 | 2.7500 | 2.7500 | 24 |
| Jan 04, 2024 | 2.7500 | 2.5000 | 2.5000 | 2.7500 | 2.7500 | 5 |
| Jan 03, 2024 | 2.7500 | 2.9700 | 2.8250 | 2.7500 | 2.7500 | 249,384 |
| Jan 02, 2024 | 2.7500 | 2.5250 | 2.5250 | 2.7500 | 2.7500 | 8 |
| Dec 29, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Dec 28, 2023 | 2.7500 | 2.5250 | 2.5250 | 2.7500 | 2.7500 | 1,035 |
| Dec 27, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Dec 22, 2023 | 2.7500 | 2.5050 | 2.5000 | 2.7500 | 2.7500 | 19,190 |
| Dec 21, 2023 | 2.8000 | 2.8600 | 2.6000 | 2.7500 | 2.7500 | 37,991 |
| Dec 20, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Dec 19, 2023 | 2.8000 | 2.6500 | 2.6000 | 2.8000 | 2.8000 | 95,792 |
| Dec 18, 2023 | 2.8000 | 2.6500 | 2.6000 | 2.8000 | 2.8000 | 8,998 |
| Dec 15, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Dec 14, 2023 | 3.2500 | 3.0000 | 2.9000 | 2.8000 | 2.8000 | 256,063 |
| Dec 13, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Dec 12, 2023 | 3.2500 | 3.0050 | 3.0050 | 3.2500 | 3.2500 | 7,199 |
| Dec 11, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.