Critical Mineral Resources PLC (CMRS.L) LSE

2.70

+0(+0.00%)

Updated at December 24 10:55AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20252.72.72.732.773,714
December 23, 20252.72.72.732.451.16M
December 22, 20252.82.582.582.92.581.29M
December 19, 20252.852.82.832.66844,076
December 18, 202532.852.853.22.7883,394
December 17, 20253333.122.88337,098
December 16, 20253.22.882.883.42.88999,973
December 15, 20253.23.23.23.43.0510,940
December 12, 20253.23.23.23.3349,874
December 11, 20253.23.23.23.43.17355,020
December 10, 20253.23.23.23.43368,624
December 09, 20253.23.23.23.237,709
December 08, 20253.23.23.23.43.2201,540
December 05, 202533.23.23.272.81.25M
December 04, 20253.08333.182.741.71M
December 03, 20253.13.13.13.23.08400,286
December 02, 20253.253.13.13.253.06234,556
December 01, 20253.253.253.253.53221,395
November 28, 20253.253.253.253.53132,748
November 27, 20253.253.423.423.53.171.18M
November 26, 20253.23.253.253.43.0681,717
November 25, 20253.53.53.53.73.16936,301
November 24, 20253.653.53.53.83.4710,705
November 21, 20253.653.653.653.793.5379,582
November 20, 20253.753.653.6543.51.29M
November 19, 20253.533.753.7543.53748,192
November 18, 20253.753.553.5543.412.21M
November 17, 20253.754.054.054.243.564.61M
November 14, 20253.543.353.353.63.31556,941
November 13, 20253.33.353.353.543.11.86M
November 12, 20253.33.33.33.53.3690,319
November 11, 20253.453.33.33.83.3358,387
November 10, 20253.53.453.453.73.3787,897
November 07, 20253.73.53.53.73.262.08M
November 06, 20253.73.73.73.753.612,183
November 05, 20253.73.73.73.83.61105,360
November 04, 20253.73.73.73.83.62415,072
November 03, 20253.83.73.743.61.42M
October 31, 20253.83.83.843.8664,547
October 30, 20254.053.83.84.53.61M
October 29, 20253.753.753.7543.530,701
October 28, 20253.753.633.6343.55494,377
October 27, 20253.753.753.7543.561.17M
October 24, 20253.73.753.753.953.5530,420
October 23, 20253.753.73.73.93.6911,687
October 22, 20253.83.753.753.93.61.35M
October 21, 20254.13.83.84.53.71.29M
October 20, 20254.354.14.14.73.7691,966
October 17, 20254.754.354.354.7641.57M
October 16, 202554.754.755.54.63359,450
October 15, 20255555.54.51.06M
October 14, 20254.65555.54.41.74M
October 13, 20254.454.654.654.94.21.43M
October 10, 20254.354.354.354.54.2263,026
October 09, 20254.454.354.354.534.22.02M
October 08, 20254.254.454.454.74.121.73M
October 07, 20254.254.254.254.444925,335
October 06, 20253.654.254.254.53.6917,013
October 03, 20253.63.653.653.93.4846,045
October 02, 20253.63.63.63.83.43610,247