Critical Mineral Resources PLC (CMRS.L) LSE

Currency In GBp

CMRS.L Historical Return

If you invested 1000 GBp in Critical Mineral Resources PLC (CMRS.L) since IPO date, it would be worth 161.54 GBp as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 79.25 GBp, while 1000 GBp invested 1 year ago would be worth 525 GBp. This corresponds to total returns of -83.85%, -92.08%, -47.5%, respectively, with annualized returns of -28.27%, -39.77%, -47.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CMRS.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	2.05	2.05	2.05	2.1	2.05	804,395
September 10, 2026	2.07	2.05	2.05	2.2	1.9	1.37M
September 09, 2026	2.05	1.9	1.9	2.07	1.9	333,599
September 08, 2026	2.15	2.05	2.05	2.15	1.9	285,969
September 07, 2026	2.15	2.15	2.15	2.2	2.1	47,873
September 04, 2026	2.15	2.15	2.15	2.2	2.1	923,895
September 03, 2026	2.25	2.25	2.25	2.4	2.1	985,196
September 02, 2026	2.25	2.25	2.25	2.4	2.17	1.44M
September 01, 2026	2.2	2.25	2.25	2.4	2.1	25.28M
August 28, 2026	2.1	2.2	2.2	2.38	2.03	6.97M
August 27, 2026	2.05	2.1	2.1	2.2	1.9	2.29M
August 26, 2026	1.95	2.05	2.05	2.2	1.9	2.86M
August 25, 2026	1.95	2	2	2.1	1.95	194,932
August 24, 2026	1.85	1.95	1.95	2.1	1.7	658,234
August 21, 2026	1.85	1.85	1.85	2	1.85	1.16M
August 20, 2026	1.8	1.85	1.85	2	1.73	778,270
August 19, 2026	1.8	1.8	1.8	1.87	1.73	168,475
August 18, 2026	1.8	1.8	1.8	1.9	1.72	259,938
August 17, 2026	1.9	1.8	1.8	1.9	1.8	223,589
August 14, 2026	1.9	1.9	1.9	1.92	1.8	370,045
August 13, 2026	1.9	1.9	1.9	1.93	1.83	300,000
August 12, 2026	1.9	1.9	1.9	1.93	1.8	50,006
August 11, 2026	1.9	1.9	1.9	1.93	1.8	509,664
August 10, 2026	1.9	1.9	1.9	2	1.83	155,061
August 07, 2026	1.8	1.9	1.9	1.98	1.8	533,541
August 06, 2026	1.75	1.8	1.8	1.9	1.75	55,574
August 05, 2026	1.65	1.75	1.75	1.9	1.62	742,925
August 04, 2026	1.6	1.65	1.65	1.8	1.6	256,082
August 03, 2026	1.6	1.6	1.6	1.6	1.57	7,176
July 31, 2026	1.65	1.6	1.6	1.76	1.5	889,485
July 30, 2026	1.85	1.65	1.65	1.85	1.56	2.31M
July 29, 2026	1.75	1.85	1.85	2	1.75	1M
July 28, 2026	1.7	1.75	1.75	1.9	1.65	724,782
July 27, 2026	1.7	1.79	1.79	1.8	1.7	257,449
July 24, 2026	1.7	1.7	1.7	1.8	1.6	1.09M
July 23, 2026	1.7	1.7	1.7	1.7	1.63	122,729
July 22, 2026	1.7	1.7	1.7	1.76	1.6	475,665
July 21, 2026	1.85	1.7	1.7	1.86	1.55	4.64M
July 20, 2026	1.85	1.85	1.85	1.85	1.85	0
July 17, 2026	1.9	1.85	1.85	1.9	1.8	238,144
July 16, 2026	1.95	1.9	1.9	2	1.82	217,225
July 15, 2026	2.15	2	2	2.3	1.9	678,652
July 14, 2026	2.15	2	2	2.15	2	4,000
July 13, 2026	2.15	2.15	2.15	2.15	2.15	90,106
July 10, 2026	2	2.15	2.15	2.17	2	38,105
July 09, 2026	2.15	2.15	2.15	2.3	2	128,110
July 08, 2026	2.15	2.15	2.15	2.15	2	20,000
July 07, 2026	2.15	2.15	2.15	2.2	2	83,692
July 06, 2026	2.15	2.15	2.15	2.3	2.02	312,491
July 03, 2026	2.1	2.15	2.15	2.3	2	1.03M
July 02, 2026	2.1	2.1	2.1	2.2	2.01	149,565
July 01, 2026	2	2.1	2.1	2.15	2	388,735
June 30, 2026	1.85	1.9	1.9	2.2	1.84	1.82M
June 29, 2026	1.85	1.71	1.71	2	1.71	478,889
June 26, 2026	1.9	1.85	1.85	2	1.7	1.76M
June 25, 2026	1.9	1.9	1.9	1.9	1.82	400,000
June 24, 2026	1.9	1.9	1.9	2	1.82	246,262
June 23, 2026	1.9	1.9	1.9	2	1.8	407,448
June 22, 2026	2	2	2	2.1	2	455,051
June 19, 2026	2	2	2	2.1	2	360