Critical Mineral Resources Plc (CMRS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -10.7142857143 | 1.4 | 1.4 | 1.25 | 802526 | 1.29559508 | DE |
| 4 | -0.1 | -7.40740740741 | 1.35 | 1.65 | 1.175 | 1473154 | 1.40548846 | DE |
| 12 | 0.125 | 11.1111111111 | 1.125 | 1.65 | 1 | 1347482 | 1.32139944 | DE |
| 26 | -1.75 | -58.3333333333 | 3 | 3.125 | 0.95 | 1640662 | 1.36715624 | DE |
| 52 | -2.5 | -66.6666666667 | 3.75 | 5.25 | 0.95 | 929946 | 1.48048301 | DE |
| 156 | -21 | -94.3820224719 | 22.25 | 28 | 0.95 | 503431 | 4.82329361 | DE |
| 260 | -10.25 | -89.1304347826 | 11.5 | 33.7 | 0.95 | 560849 | 8.36843967 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.25 | 353506 |
| 1721752200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 259327 |
| 1721665800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.25 | 874664 |
| 1721406600 | 1.3 | 0 | 0.00 | 1.4 | 1.4 | 1.3 | 633244 |
| 1721320200 | 1.3 | -0.1 | -7.14 | 1.4 | 1.4 | 1.3 | 1891887 |
| 1721233800 | 1.4 | 0.05 | 3.70 | 1.3 | 1.6 | 1.3 | 8217884 |
| 1721147400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 6328 |
| 1721061000 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 624577 |
| 1720801800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 100676 |
| 1720715400 | 1.4 | 0.05 | 3.70 | 1.35 | 1.4 | 1.35 | 1200670 |
| 1720629000 | 1.35 | 0.13 | 10.20 | 1.225 | 1.35 | 1.225 | 2001211 |
| 1720542600 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 416645 |
| 1720456200 | 1.225 | -0.13 | -9.26 | 1.35 | 1.35 | 1.175 | 1136554 |
| 1720197000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 28487 |
| 1720110600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 723054 |
| 1720024200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 399843 |
| 1719937800 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.25 | 2091658 |
| 1719851400 | 1.4 | -0.1 | -6.67 | 1.5 | 1.5 | 1.4 | 438555 |
| 1719592200 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.5 | 1268671 |
| 1719505800 | 1.55 | 0.2 | 14.81 | 1.35 | 1.65 | 1.35 | 6795638 |
| 1719419400 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 351451 |
| 1719333000 | 1.4 | 0.23 | 19.15 | 1.175 | 1.4 | 1.15 | 3587915 |
| 1719246600 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 904055 |
| 1718987400 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 17616 |
| 1718901000 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1718814600 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 27720 |
| 1718728200 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.15 | 1450000 |
| 1718641800 | 1.2 | -0.08 | -5.88 | 1.275 | 1.275 | 1.2 | 384833 |
| 1718382600 | 1.275 | -0.05 | -3.77 | 1.325 | 1.325 | 1.25 | 383894 |
| 1718296200 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 40262 |
| 1718209800 | 1.325 | -0.03 | -1.85 | 1.35 | 1.35 | 1.225 | 3931648 |
| 1718123400 | 1.35 | -0.03 | -1.82 | 1.375 | 1.375 | 1.35 | 195051 |
| 1718037000 | 1.375 | -0.13 | -8.33 | 1.5 | 1.5 | 1.375 | 741109 |
| 1717777800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 3136680 |
| 1717691400 | 1.5 | 0.1 | 7.14 | 1.4 | 1.55 | 1.4 | 3377894 |
| 1717605000 | 1.4 | 0.18 | 14.29 | 1.225 | 1.4 | 1.225 | 2536423 |
| 1717518600 | 1.225 | -0.03 | -2.00 | 1.25 | 1.25 | 1.225 | 1133138 |
| 1717432200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 130856 |
| 1717173000 | 1.25 | 0 | 0.00 | 1.25 | 1.275 | 1.25 | 102343 |
| 1717086600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 653247 |
| 1717000200 | 1.25 | -0.05 | -3.85 | 1.3 | 1.4 | 1.25 | 4279446 |
| 1716913800 | 1.3 | 0.13 | 10.64 | 1.175 | 1.35 | 1.175 | 2351345 |
| 1716568200 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.175 | 1007875 |
| 1716481800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 617406 |
| 1716395400 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.15 | 916524 |
| 1716309000 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 1583600 |
| 1716222600 | 1.2 | 0 | 0.00 | 1.2 | 1.25 | 1.2 | 1434910 |
| 1715963400 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.15 | 161437 |
| 1715877000 | 1.15 | 0 | 0.00 | 1.15 | 1.175 | 1.15 | 1420431 |
| 1715790600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.075 | 2825534 |
| 1715704200 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.1 | 782541 |
| 1715617800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 381227 |
| 1715358600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.075 | 1564532 |
| 1715272200 | 1.1 | -0.05 | -4.35 | 1.15 | 1.15 | 1.1 | 607514 |
| 1715185800 | 1.15 | 0.15 | 15.00 | 1.05 | 1.15 | 1.05 | 2058770 |
| 1715099400 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 1 | 1331747 |
| 1714753800 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.025 | 687254 |
| 1714667400 | 1.1 | -0.03 | -2.22 | 1.125 | 1.125 | 1.075 | 245169 |
| 1714581000 | 1.125 | 0.05 | 4.65 | 1.075 | 1.125 | 1.075 | 877537 |
| 1714494600 | 1.075 | 0.02 | 2.38 | 1.05 | 1.075 | 1.05 | 354395 |
| 1714408200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 92397 |
| 1714149000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.025 | 1825414 |
| 1714062600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 1749248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
