S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Critical Mineral Resources Plc (CMRS)
Critical Mineral Resources Plc (CMRS) Historical

CMRS Critical Mineral Resources Plc

1.05

0.00 (0.00%)

Apr 26 2024 - Closed

Delayed by 15 minutes

CMRS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	1.05	0.00	0.00%	1.05	1.05	1.025	1,825,414
Apr 25 2024	1.05	0.00	0.00%	1.05	1.05	1.05	1,749,248
Apr 24 2024	1.05	0.00	0.00%	1.05	1.05	1.05	414,883
Apr 23 2024	1.05	0.00	0.00%	1.05	1.05	1.05	30,000
Apr 22 2024	1.05	-0.03	-2.33%	1.075	1.075	1.05	944,968
Apr 19 2024	1.075	0.00	0.00%	1.10	1.10	1.075	825,111
Apr 18 2024	1.075	0.00	0.00%	1.075	1.075	1.075	200,000
Apr 17 2024	1.075	0.00	0.00%	1.075	1.075	1.075	576,059
Apr 16 2024	1.075	0.02	2.38%	1.05	1.075	1.05	799,379
Apr 15 2024	1.05	-0.08	-6.67%	1.125	1.125	1.05	932,562
Apr 12 2024	1.125	-0.03	-2.17%	1.15	1.15	1.125	1,510,775
Apr 11 2024	1.15	0.02	2.22%	1.125	1.15	1.075	517,662
Apr 10 2024	1.125	-0.15	-11.76%	1.275	1.30	1.125	5,955,808
Apr 09 2024	1.275	0.18	15.91%	1.10	1.35	1.10	12,821,609
Apr 08 2024	1.10	0.05	4.76%	1.075	1.10	1.00	2,268,187
Apr 05 2024	1.05	0.00	0.00%	1.05	1.05	0.95	2,903,342
Apr 04 2024	1.05	-0.10	-8.70%	1.15	1.15	1.05	1,399,649
Apr 03 2024	1.15	0.02	2.22%	1.125	1.15	1.125	2,057,716
Apr 02 2024	1.125	0.00	0.00%	1.125	1.125	1.125	2,239,298
Mar 28 2024	1.125	-0.10	-8.16%	1.225	1.225	1.05	3,477,882
Mar 27 2024	1.225	-0.05	-3.92%	1.30	1.325	1.225	3,667,562
Mar 26 2024	1.275	-0.05	-3.77%	1.325	1.325	1.225	2,200,139
Mar 25 2024	1.325	-0.08	-5.36%	1.40	1.40	1.225	2,945,756
Mar 22 2024	1.40	0.10	7.69%	1.30	1.45	1.30	7,622,028
Mar 21 2024	1.30	0.00	0.00%	1.30	1.30	1.275	3,454,207
Mar 20 2024	1.30	0.00	0.00%	1.30	1.35	1.30	6,237,593
Mar 19 2024	1.30	-0.13	-8.77%	1.425	1.425	1.30	2,116,980
Mar 18 2024	1.425	0.08	5.56%	1.35	1.425	1.35	2,960,277
Mar 15 2024	1.35	-0.08	-5.26%	1.225	1.375	1.225	5,014,494
Mar 14 2024	1.425	-0.03	-1.72%	1.45	1.45	1.425	128,966
Mar 13 2024	1.45	-0.08	-4.92%	1.525	1.55	1.45	1,583,900
Mar 12 2024	1.525	-0.18	-10.29%	1.70	1.70	1.50	1,423,182
Mar 11 2024	1.70	-0.05	-2.86%	1.75	1.75	1.625	2,603,944
Mar 08 2024	1.75	0.02	1.45%	1.725	1.80	1.65	3,400,048
Mar 07 2024	1.725	-0.08	-4.17%	1.80	2.25	1.40	22,487,281
Mar 06 2024	1.80	-0.95	-34.55%	2.75	2.75	1.70	4,469,597
Mar 05 2024	2.75	0.00	0.00%	2.75	2.75	2.75	3,618
Mar 04 2024	2.75	0.00	0.00%	2.75	2.75	2.75	0.00
Mar 01 2024	2.75	0.00	0.00%	2.75	2.75	2.75	3,051
Feb 29 2024	2.75	0.00	0.00%	2.75	2.75	2.75	63,749
Feb 28 2024	2.75	0.00	0.00%	2.75	2.75	2.75	0.00
Feb 27 2024	2.75	0.00	0.00%	2.75	2.75	2.75	10,170
Feb 26 2024	2.75	0.00	0.00%	2.75	2.75	2.75	0.00
Feb 23 2024	2.75	0.00	0.00%	2.75	2.75	2.75	20,000
Feb 22 2024	2.75	0.00	0.00%	2.75	2.75	2.75	1,051
Feb 21 2024	2.75	0.00	0.00%	2.75	2.75	2.75	456
Feb 20 2024	2.75	0.00	0.00%	2.75	2.75	2.75	27,275
Feb 19 2024	2.75	0.00	0.00%	2.75	2.75	2.75	0.00
Feb 16 2024	2.75	0.00	0.00%	2.75	2.75	2.75	94
Feb 15 2024	2.75	-0.13	-4.35%	2.875	2.875	2.75	183,805
Feb 14 2024	2.875	0.00	0.00%	2.875	2.875	2.875	15,778
Feb 13 2024	2.875	0.00	0.00%	2.875	2.875	2.875	16,187
Feb 12 2024	2.875	-0.13	-4.17%	3.00	3.00	2.875	161,017
Feb 09 2024	3.00	0.00	0.00%	3.00	3.00	3.00	39,108
Feb 08 2024	3.00	0.00	0.00%	3.00	3.00	3.00	138
Feb 07 2024	3.00	0.00	0.00%	3.00	3.00	3.00	0.00
Feb 06 2024	3.00	0.00	0.00%	3.00	3.00	3.00	50,762
Feb 05 2024	3.00	0.00	0.00%	3.00	3.00	3.00	0.00
Feb 02 2024	3.00	-0.13	-4.00%	3.125	3.125	3.00	77,891
Feb 01 2024	3.125	0.00	0.00%	3.125	3.125	3.125	84,305
Jan 31 2024	3.125	0.00	0.00%	3.125	3.125	3.125	100,307
Jan 30 2024	3.125	0.13	4.17%	2.75	3.125	2.75	122,258
Jan 29 2024	3.00	0.00	0.00%	3.00	3.00	2.75	326,288

Critical Mineral Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions