Critical Mineral Resources Plc (CMRS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 8.69565217391 | 1.15 | 1.3 | 1.15 | 1098043 | 1.25065596 | DE |
| 4 | 0 | 0 | 1.25 | 1.475 | 1.1 | 1226453 | 1.2162838 | DE |
| 12 | -0.25 | -16.6666666667 | 1.5 | 1.65 | 1.025 | 921733 | 1.27906172 | DE |
| 26 | 0.2 | 19.0476190476 | 1.05 | 1.65 | 1 | 1189154 | 1.31720859 | DE |
| 52 | -2.125 | -62.962962963 | 3.375 | 4.375 | 0.95 | 1093866 | 1.388576 | DE |
| 156 | -17.75 | -93.4210526316 | 19 | 20.25 | 0.95 | 506283 | 3.09010828 | DE |
| 260 | -10.25 | -89.1304347826 | 11.5 | 33.7 | 0.95 | 537362 | 7.28586149 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730914200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1730827800 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.25 | 494622 |
| 1730741400 | 1.3 | 0.1 | 8.33 | 1.2 | 1.3 | 1.15 | 2533811 |
| 1730482200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 201203 |
| 1730395800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 178169 |
| 1730309400 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.15 | 2082412 |
| 1730223000 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.1 | 2240058 |
| 1730136600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1054282 |
| 1729873800 | 1.1 | -0.1 | -8.33 | 1.15 | 1.15 | 1.1 | 744780 |
| 1729787400 | 1.2 | -0.03 | -2.04 | 1.225 | 1.25 | 1.15 | 1983417 |
| 1729701000 | 1.225 | 0.03 | 2.08 | 1.3 | 1.3 | 1.225 | 352049 |
| 1729614600 | 1.2 | -0.1 | -7.69 | 1.3 | 1.3 | 1.2 | 865521 |
| 1729528200 | 1.3 | 0.08 | 6.12 | 1.225 | 1.475 | 1.225 | 4757203 |
| 1729269000 | 1.225 | 0.08 | 6.52 | 1.15 | 1.225 | 1.15 | 2143030 |
| 1729182600 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 2497483 |
| 1729096200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.15 | 701530 |
| 1729009800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 76 |
| 1728923400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 403479 |
| 1728664200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 90383 |
| 1728577800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 728831 |
| 1728491400 | 1.2 | -0.05 | -4.00 | 1.25 | 1.25 | 1.2 | 476716 |
| 1728405000 | 1.25 | 0.1 | 8.70 | 1.15 | 1.25 | 1.15 | 1739157 |
| 1728318600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 262644 |
| 1728059400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 58854 |
| 1727973000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1727886600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 105048 |
| 1727800200 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 89269 |
| 1727713800 | 1.2 | -0.1 | -7.69 | 1.3 | 1.3 | 1.025 | 11062286 |
| 1727454600 | 1.3 | -0.1 | -7.14 | 1.4 | 1.4 | 1.3 | 167370 |
| 1727368200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 350000 |
| 1727281800 | 1.4 | 0.15 | 12.00 | 1.25 | 1.4 | 1.25 | 504405 |
| 1727195400 | 1.25 | -0.15 | -10.71 | 1.4 | 1.4 | 1.25 | 325000 |
| 1727109000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 222613 |
| 1726849800 | 1.4 | 0.1 | 7.69 | 1.3 | 1.4 | 1.3 | 610351 |
| 1726763400 | 1.3 | 0.05 | 4.00 | 1.3 | 1.3 | 1.3 | 278529 |
| 1726677000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 242796 |
| 1726590600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 50152 |
| 1726504200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 945688 |
| 1726245000 | 1.25 | -0.15 | -10.71 | 1.4 | 1.4 | 1.25 | 1537002 |
| 1726158600 | 1.4 | -0.1 | -6.67 | 1.5 | 1.5 | 1.4 | 552288 |
| 1726072200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 160186 |
| 1725985800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 85195 |
| 1725899400 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.45 | 678207 |
| 1725640200 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.45 | 673964 |
| 1725553800 | 1.5 | 0.2 | 15.38 | 1.3 | 1.55 | 1.3 | 2346038 |
| 1725467400 | 1.3 | -0.1 | -7.14 | 1.4 | 1.4 | 1.25 | 1942564 |
| 1725381000 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.4 | 103687 |
| 1725294600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1725035400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 23065 |
| 1724949000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 3319 |
| 1724862600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 57122 |
| 1724776200 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.45 | 300646 |
| 1724430600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 233484 |
| 1724344200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 104092 |
| 1724257800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 105000 |
| 1724171400 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.485 | 417051 |
| 1724085000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 150729 |
| 1723825800 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 138109 |
| 1723739400 | 1.55 | -0.05 | -3.13 | 1.6 | 1.65 | 1.55 | 2894475 |
| 1723653000 | 1.6 | 0.1 | 6.67 | 1.5 | 1.6 | 1.385 | 904562 |
| 1723566600 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.45 | 3271563 |
| 1723480200 | 1.45 | 0.25 | 20.83 | 1.2 | 1.55 | 1.2 | 7159059 |
| 1723221000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 7646 |
| 1723134600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 296000 |
| 1723048200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
