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 153.85 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 80 GBp, while 1000 GBp invested 1 year ago would be worth 1,666.67 GBp. This corresponds to total returns of -84.62%, -92%, 66.67%, respectively, with annualized returns of -29.92%, -39.64%, 66.67%.

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
June 22, 2026	2	2	2	2.1	2	455,051
June 19, 2026	2	2	2	2.1	2	360
June 18, 2026	2	2	2	2.1	1.9	638,260
June 17, 2026	2	2	2	2.1	1.9	42,062
June 16, 2026	2	2	2	2.1	1.9	195,688
June 15, 2026	1.95	2	2	2.1	1.89	358,079
June 12, 2026	1.95	1.95	1.95	2	1.76	1.03M
June 11, 2026	2	1.95	1.95	2	1.94	262,793
June 10, 2026	2.1	2	2	2.1	1.91	1.6M
June 09, 2026	2.1	2.1	2.1	2.2	2	181,620
June 08, 2026	2	2.1	2.1	2.28	1.9	1.67M
June 05, 2026	2	2	2	2.2	2	827,545
June 04, 2026	2.15	2.1	2.1	2.4	1.9	5.32M
June 03, 2026	2.14	2.15	2.15	2.3	2.02	532,790
June 02, 2026	2.2	2.2	2.2	2.3	2.1	1M
June 01, 2026	2.2	2.2	2.2	2.5	2.13	2.49M
May 29, 2026	2.21	2.2	2.2	2.3	2.1	546,789
May 28, 2026	2.35	2.25	2.25	2.4	2.2	1.12M
May 27, 2026	2.4	2.35	2.35	2.5	2.22	390,039
May 26, 2026	2.4	2.4	2.4	2.5	2.3	406,145
May 22, 2026	2.4	2.4	2.4	2.5	2.31	241,903
May 21, 2026	2.4	2.4	2.4	2.5	2.3	128,605
May 20, 2026	2.4	2.4	2.4	2.5	2.3	2.79M
May 19, 2026	2.5	2.4	2.4	2.7	2.3	726,820
May 18, 2026	2.58	2.5	2.5	2.7	2.4	1.71M
May 15, 2026	2.55	2.6	2.6	2.7	2.42	2.01M
May 14, 2026	2.5	2.55	2.55	2.6	2.35	2.45M
May 13, 2026	2.4	2.5	2.5	2.8	2.3	2.39M
May 12, 2026	2.4	2.4	2.4	2.6	2.4	349,757
May 11, 2026	2.4	2.4	2.4	2.6	2.4	567,289
May 08, 2026	2.4	2.4	2.4	2.6	2.2	352,582
May 07, 2026	2.6	2.4	2.4	2.6	2.26	1.04M
May 06, 2026	2.55	2.25	2.25	2.7	2.25	1.53M
May 05, 2026	2.27	2.55	2.55	2.7	2.2	2.94M
May 01, 2026	2.3	2.2	2.2	2.4	2	824,141
April 30, 2026	2.3	2.3	2.3	2.32	2.2	815,066
April 29, 2026	2.35	2.3	2.3	2.5	2.2	2.34M
April 28, 2026	2.35	2.35	2.35	2.39	2.24	365,000
April 27, 2026	2.25	2.35	2.35	2.5	2.2	798,125
April 24, 2026	2.35	2.25	2.25	2.35	2.2	536,590
April 23, 2026	2.7	2.35	2.35	2.7	2.2	1.53M
April 22, 2026	2.6	2.6	2.6	2.7	2.5	6,426
April 21, 2026	2.6	2.6	2.6	2.7	2.5	235,461
April 20, 2026	2.6	2.6	2.6	2.7	2.48	1.17M
April 17, 2026	2.45	2.6	2.6	2.7	2.32	3.81M
April 16, 2026	2.5	2.45	2.45	2.7	2.3	2.63M
April 15, 2026	2.3	2.5	2.5	2.7	2.19	2.65M
April 14, 2026	2.3	2.3	2.3	2.5	2.19	147,949
April 13, 2026	2.35	2.3	2.3	2.64	2.2	2.03M
April 10, 2026	2.35	2.35	2.35	2.5	2.2	1.77M
April 09, 2026	2.15	2.35	2.35	2.5	2.15	946,901
April 08, 2026	2	1.85	1.85	2.26	1.85	581,181
April 07, 2026	1.9	2	2	2.2	1.75	1.92M
April 02, 2026	1.9	1.9	1.9	2	1.8	788,507
April 01, 2026	1.9	1.9	1.9	2	1.85	164,762
March 31, 2026	2.05	1.9	1.9	2.05	1.81	1.44M
March 30, 2026	2.05	2.05	2.05	2.3	1.8	1.87M
March 27, 2026	2.05	2.05	2.05	2.23	1.51	5.2M
March 26, 2026	2	2.05	2.05	2.25	1.8	409,018
March 25, 2026	1.85	2	2	2.2	1.7	2.38M