Dark

CMRS
CRITICAL MINERAL RESOURCES PLC
stock LSE

Inactive

Jul 30, 2024

1.38GBX-1.429%(-0.02)3,101,828

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-30	1.40000	1.40000	1.32000	1.38000	-1.429%	3,101,828	0.000%
2024-07-29	1.25000	1.40000	1.25000	1.40000	+12.000%	3,534,481	-1.429%
2024-07-26	1.25000	1.25000	1.25000	1.25000	0.000%	154,609	+10.400%
2024-07-25	1.25000	1.25000	1.25000	1.25000	0.000%	99,875	+10.400%
2024-07-24	1.30000	1.30000	1.25000	1.25000	-3.846%	353,506	+10.400%
2024-07-23	1.30000	1.30000	1.30000	1.30000	0.000%	259,327	+6.154%
2024-07-22	1.30000	1.30000	1.25000	1.30000	0.000%	874,664	+6.154%
2024-07-19	1.40000	1.40000	1.30000	1.30000	0.000%	633,244	+6.154%
2024-07-18	1.40000	1.40000	1.30000	1.30000	-7.143%	1,891,887	+6.154%
2024-07-17	1.30000	1.60000	1.30000	1.40000	+3.704%	8,217,884	-1.429%
2024-07-16	1.35000	1.35000	1.35000	1.35000	0.000%	6,328	+2.222%
2024-07-15	1.40000	1.40000	1.35000	1.35000	0.000%	624,577	+2.222%
2024-07-10	1.23000	1.35000	1.23000	1.35000	+9.756%	2,001,211	+2.222%
2024-07-09	1.23000	1.23000	1.23000	1.23000	0.000%	416,645	+12.195%
2024-07-08	1.35000	1.35000	1.18000	1.23000	-8.889%	1,136,554	+12.195%
2024-07-05	1.35000	1.35000	1.35000	1.35000	0.000%	28,487	+2.222%
2024-07-04	1.35000	1.35000	1.35000	1.35000	0.000%	723,054	+2.222%
2024-07-03	1.35000	1.35000	1.35000	1.35000	0.000%	399,843	+2.222%
2024-07-02	1.40000	1.40000	1.25000	1.35000	-3.571%	2,091,658	+2.222%
2024-07-01	1.50000	1.50000	1.40000	1.40000	-6.667%	438,555	-1.429%
2024-06-28	1.55000	1.55000	1.50000	1.50000	-3.226%	1,268,671	-8.000%
2024-06-27	1.35000	1.65000	1.35000	1.55000	+14.815%	6,795,638	-10.968%
2024-06-26	1.40000	1.40000	1.35000	1.35000	-3.571%	351,451	+2.222%
2024-06-25	1.18000	1.40000	1.15000	1.40000	+18.644%	3,587,915	-1.429%
2024-06-24	1.18000	1.18000	1.18000	1.18000	0.000%	904,055	+16.949%
2024-06-21	1.18000	1.18000	1.18000	1.18000	0.000%	17,616	+16.949%
2024-06-20	1.18000	1.18000	1.18000	1.18000	0.000%	0	+16.949%
2024-06-19	1.18000	1.18000	1.18000	1.18000	0.000%	27,720	+16.949%
2024-06-18	1.20000	1.20000	1.15000	1.18000	-1.667%	1,450,000	+16.949%
2024-06-17	1.27000	1.27000	1.20000	1.20000	-5.512%	384,833	+15.000%
2024-06-14	1.32000	1.32000	1.25000	1.27000	-3.788%	383,894	+8.661%
2024-06-13	1.32000	1.32000	1.32000	1.32000	0.000%	40,262	+4.545%
2024-06-12	1.35000	1.35000	1.23000	1.32000	-2.222%	3,931,648	+4.545%
2024-06-11	1.38000	1.38000	1.35000	1.35000	-2.174%	195,051	+2.222%
2024-06-10	1.50000	1.50000	1.38000	1.38000	-8.000%	741,109	0.000%
2024-06-07	1.50000	1.50000	1.50000	1.50000	0.000%	3,136,680	-8.000%
2024-06-06	1.40000	1.55000	1.40000	1.50000	+7.143%	3,377,894	-8.000%
2024-06-05	1.23000	1.40000	1.18000	1.40000	+13.821%	2,536,423	-1.429%
2024-06-04	1.25000	1.25000	1.23000	1.23000	-1.600%	1,133,138	+12.195%
2024-06-03	1.25000	1.25000	1.25000	1.25000	0.000%	130,856	+10.400%
2024-05-31	1.25000	1.27000	1.25000	1.25000	0.000%	102,343	+10.400%
2024-05-30	1.25000	1.25000	1.25000	1.25000	0.000%	653,247	+10.400%
2024-05-29	1.30000	1.33000	1.25000	1.25000	-3.846%	4,279,446	+10.400%
2024-05-28	1.18000	1.35000	1.18000	1.30000	+10.169%	2,351,345	+6.154%
2024-05-24	1.20000	1.20000	1.18000	1.18000	-1.667%	1,007,875	+16.949%
2024-05-23	1.20000	1.20000	1.20000	1.20000	0.000%	617,406	+15.000%
2024-05-22	1.15000	1.20000	1.15000	1.20000	+4.348%	916,524	+15.000%
2024-05-21	1.20000	1.20000	1.15000	1.15000	-4.167%	1,583,600	+20.000%
2024-05-20	1.20000	1.25000	1.20000	1.20000	0.000%	1,434,910	+15.000%
2024-05-17	1.15000	1.20000	1.15000	1.20000	+4.348%	161,437	+15.000%
2024-05-16	1.15000	1.18000	1.15000	1.15000	0.000%	1,420,431	+20.000%
2024-05-15	1.15000	1.15000	1.07000	1.15000	0.000%	2,825,534	+20.000%
2024-05-14	1.10000	1.15000	1.10000	1.15000	+4.545%	782,541	+20.000%
2024-05-13	1.10000	1.10000	1.10000	1.10000	0.000%	381,227	+25.455%
2024-05-10	1.10000	1.10000	1.07000	1.10000	0.000%	1,564,532	+25.455%
2024-05-09	1.15000	1.15000	1.10000	1.10000	-4.348%	607,514	+25.455%
2024-05-08	1.05000	1.15000	1.05000	1.15000	+15.000%	2,058,770	+20.000%
2024-05-07	1.00000	1.05000	1.00000	1.00000	-9.091%	1,331,747	+38.000%
2024-05-02	1.13000	1.10000	1.05000	1.10000	-2.655%	245,169	+25.455%
2024-05-01	1.07000	1.13000	1.07000	1.13000	+7,971.429%	877,537	+22.124%
2024-03-22	0.01300	0.01450	0.01300	0.01400	+7.692%	7,622,028	+9,757.143%
2024-03-21	0.01300	0.01300	0.01275	0.01300	0.000%	3,454,207	+10,515.385%
2024-03-20	0.01300	0.01350	0.01300	0.01300	0.000%	6,987,593	+10,515.385%
2024-03-19	0.01425	0.01425	0.01300	0.01300	-8.772%	2,116,980	+10,515.385%
2024-03-18	0.01350	0.01425	0.01350	0.01425	+5.556%	2,960,277	+9,584.211%
2024-03-15	0.01225	0.01375	0.01225	0.01350	-5.263%	5,014,494	+10,122.222%
2024-03-14	0.01450	0.01450	0.01425	0.01425	-1.724%	128,966	+9,584.211%
2024-03-13	0.01525	0.01550	0.01450	0.01450	-4.918%	1,583,900	+9,417.241%
2024-03-12	0.01700	0.01525	0.01480	0.01525	-10.294%	923,182	+8,949.180%
2024-03-11	0.01750	0.01750	0.01625	0.01700	-2.857%	2,603,944	+8,017.647%
2024-03-08	0.01725	0.01800	0.01650	0.01750	+1.449%	3,400,048	+7,785.714%
2024-03-07	0.01800	0.02250	0.01400	0.01725	-4.167%	21,887,281	+7,900.000%
2024-03-06	0.02750	0.02750	0.01700	0.01800	-34.545%	4,469,597	+7,566.667%
2024-03-05	0.02750	0.02750	0.02750	0.02750	0.000%	3,618	+4,918.182%
2024-03-04	0.02750	0.02750	0.02750	0.02750	0.000%	0	+4,918.182%
2024-03-01	0.02750	0.02750	0.02750	0.02750	0.000%	3,051	+4,918.182%
2024-02-29	0.02750	0.02750	0.02750	0.02750	0.000%	63,749	+4,918.182%
2024-02-28	0.02750	0.02750	0.02750	0.02750	0.000%	0	+4,918.182%
2024-02-27	0.02750	0.02750	0.02750	0.02750	0.000%	10,170	+4,918.182%
2024-02-26	0.02750	0.02750	0.02750	0.02750	0.000%	0	+4,918.182%
2024-02-23	0.02750	0.02750	0.02750	0.02750	0.000%	20,000	+4,918.182%
2024-02-22	0.02750	0.02750	0.02750	0.02750	0.000%	1,051	+4,918.182%
2024-02-21	0.02750	0.02750	0.02750	0.02750	0.000%	456	+4,918.182%
2024-02-20	0.02750	0.02750	0.02750	0.02750	0.000%	27,275	+4,918.182%
2024-02-19	0.02750	0.02750	0.02750	0.02750	0.000%	0	+4,918.182%
2024-02-16	0.02750	0.02750	0.02750	0.02750	0.000%	94	+4,918.182%
2024-02-15	0.02875	0.02875	0.02750	0.02750	-4.348%	183,805	+4,918.182%
2024-02-14	0.02875	0.02875	0.02875	0.02875	0.000%	15,778	+4,700.000%
2024-02-13	0.02875	0.02875	0.02875	0.02875	0.000%	16,187	+4,700.000%
2024-02-12	0.03000	0.03000	0.02875	0.02875	-4.167%	161,017	+4,700.000%
2024-02-09	0.03000	0.03000	0.03000	0.03000	0.000%	39,108	+4,500.000%
2024-02-08	0.03000	0.03000	0.03000	0.03000	0.000%	138	+4,500.000%
2024-02-07	0.03000	0.03000	0.03000	0.03000	0.000%	0	+4,500.000%
2024-02-06	0.03000	0.03000	0.03000	0.03000	0.000%	50,762	+4,500.000%
2024-02-05	0.03000	0.03000	0.03000	0.03000	0.000%	0	+4,500.000%
2024-02-02	0.03125	0.03125	0.03000	0.03000	-4.000%	77,891	+4,500.000%
2024-02-01	0.03125	0.03125	0.03125	0.03125	0.000%	84,305	+4,316.000%
2024-01-31	0.03125	0.03125	0.03125	0.03125	0.000%	100,307	+4,316.000%
2024-01-30	0.02750	0.03125	0.02750	0.03125	+4.167%	122,258	+4,316.000%
2024-01-29	0.03000	0.03000	0.02750	0.03000	0.000%	326,288	+4,500.000%
2024-01-26	0.03000	0.03000	0.03000	0.03000	0.000%	21,619	+4,500.000%
2024-01-25	0.03000	0.03000	0.03000	0.03000	0.000%	13,549	+4,500.000%
2024-01-24	0.03250	0.03250	0.03000	0.03000	-7.692%	343,695	+4,500.000%
2024-01-23	0.03375	0.03375	0.03250	0.03250	-3.704%	56,301	+4,146.154%
2024-01-22	0.03375	0.03375	0.03375	0.03375	0.000%	10,721	+3,988.889%
2024-01-19	0.03375	0.03375	0.03375	0.03375	0.000%	47,184	+3,988.889%
2024-01-18	0.03375	0.03375	0.03375	0.03375	0.000%	0	+3,988.889%
2024-01-17	0.03750	0.03750	0.03375	0.03375	-10.000%	100,778	+3,988.889%
2024-01-16	0.03500	0.04375	0.03500	0.03750	+36.364%	953,557	+3,580.000%
2024-01-15	0.02750	0.02750	0.02750	0.02750	0.000%	17,474	+4,918.182%
2024-01-12	0.02750	0.02750	0.02750	0.02750	0.000%	12,948	+4,918.182%
2024-01-11	0.02750	0.02750	0.02750	0.02750	0.000%	0	+4,918.182%
2024-01-10	0.02750	0.02750	0.02750	0.02750	0.000%	17,804	+4,918.182%
2024-01-09	0.02750	0.02750	0.02750	0.02750	0.000%	30,172	+4,918.182%
2024-01-08	0.02750	0.02750	0.02750	0.02750	0.000%	0	+4,918.182%
2024-01-05	0.02750	0.02750	0.02750	0.02750	0.000%	24	+4,918.182%
2024-01-04	0.02750	0.02750	0.02750	0.02750	0.000%	5	+4,918.182%
2024-01-03	0.02750	0.02750	0.02750	0.02750	0.000%	249,384	+4,918.182%
2024-01-02	0.02750	0.02750	0.02750	0.02750	0.000%	0	+4,918.182%
2023-12-29	0.02750	0.02750	0.02750	0.02750	0.000%	0	+4,918.182%
2023-12-28	0.02750	0.02750	0.02750	0.02750	0.000%	1,035	+4,918.182%
2023-12-27	0.02750	0.02750	0.02750	0.02750	0.000%	0	+4,918.182%
2023-12-22	0.02750	0.02750	0.02750	0.02750	0.000%	19,190	+4,918.182%
2023-12-21	0.02800	0.02800	0.02750	0.02750	-1.786%	37,991	+4,918.182%
2023-12-20	0.02800	0.02800	0.02800	0.02800	0.000%	0	+4,828.571%
2023-12-19	0.02800	0.02800	0.02800	0.02800	0.000%	95,792	+4,828.571%
2023-12-18	0.02800	0.02800	0.02800	0.02800	0.000%	8,998	+4,828.571%
2023-12-15	0.02800	0.02800	0.02800	0.02800	0.000%	0	+4,828.571%
2023-12-14	0.03250	0.03250	0.02800	0.02800	-13.846%	256,063	+4,828.571%
2023-12-13	0.03250	0.03250	0.03250	0.03250	0.000%	0	+4,146.154%
2023-12-12	0.03250	0.03250	0.03250	0.03250	0.000%	7,199	+4,146.154%
2023-12-11	0.03250	0.03250	0.03250	0.03250	0.000%	0	+4,146.154%
2023-12-08	0.03250	0.03250	0.03250	0.03250	0.000%	2,633	+4,146.154%
2023-12-07	0.03250	0.03250	0.03250	0.03250	0.000%	46,848	+4,146.154%
2023-12-06	0.03750	0.03750	0.03250	0.03250	-10.345%	699,409	+4,146.154%
2023-12-05	0.03625	0.03625	0.03625	0.03625	0.000%	9,699	+3,706.897%
2023-12-04	0.03625	0.03625	0.03625	0.03625	0.000%	90,365	+3,706.897%
2023-12-01	0.03875	0.03875	0.03625	0.03625	-6.452%	476,353	+3,706.897%
2023-11-30	0.03875	0.03875	0.03875	0.03875	0.000%	358,351	+3,461.290%
2023-11-29	0.03375	0.03875	0.03375	0.03875	+14.815%	924,593	+3,461.290%
2023-11-28	0.03375	0.03375	0.03375	0.03375	0.000%	0	+3,988.889%
2023-11-27	0.03375	0.03375	0.03375	0.03375	0.000%	1,131	+3,988.889%
2023-11-24	0.03375	0.03375	0.03375	0.03375	0.000%	0	+3,988.889%
2023-11-23	0.03375	0.03375	0.03375	0.03375	0.000%	0	+3,988.889%
2023-11-22	0.03375	0.03375	0.03375	0.03375	0.000%	181	+3,988.889%
2023-11-21	0.03375	0.03375	0.03375	0.03375	0.000%	0	+3,988.889%
2023-11-20	0.03375	0.03375	0.03375	0.03375	0.000%	2,143	+3,988.889%
2023-11-17	0.03375	0.03375	0.03375	0.03375	0.000%	780	+3,988.889%
2023-11-16	0.03375	0.03375	0.03375	0.03375	0.000%	2,099	+3,988.889%
2023-11-15	0.03375	0.03375	0.03375	0.03375	0.000%	45,047	+3,988.889%
2023-11-14	0.03375	0.03375	0.03375	0.03375	0.000%	1,255	+3,988.889%
2023-11-13	0.03375	0.03375	0.03375	0.03375	0.000%	0	+3,988.889%
2023-11-10	0.03375	0.03375	0.03375	0.03375	0.000%	2,000	+3,988.889%
2023-11-09	0.03375	0.03375	0.03375	0.03375	0.000%	174	+3,988.889%
2023-11-08	0.03375	0.03375	0.03375	0.03375	0.000%	1,678	+3,988.889%
2023-11-07	0.03375	0.03375	0.03375	0.03375	0.000%	17	+3,988.889%
2023-11-06	0.03375	0.03375	0.03375	0.03375	0.000%	0	+3,988.889%
2023-11-03	0.03625	0.03625	0.03375	0.03375	-6.897%	38,200	+3,988.889%
2023-11-02	0.03625	0.03625	0.03625	0.03625	0.000%	1,168	+3,706.897%
2023-11-01	0.03625	0.03625	0.03625	0.03625	0.000%	11,813	+3,706.897%
2023-10-31	0.03500	0.03625	0.03500	0.03625	+3.571%	25,000	+3,706.897%
2023-10-30	0.03625	0.03625	0.03500	0.03500	-3.448%	0	+3,842.857%
2023-10-27	0.03625	0.03625	0.03625	0.03625	0.000%	99	+3,706.897%
2023-10-26	0.03625	0.03625	0.03625	0.03625	0.000%	19	+3,706.897%
2023-10-25	0.03500	0.03625	0.03500	0.03625	+3.571%	5,581	+3,706.897%
2023-10-24	0.03500	0.03500	0.03500	0.03500	0.000%	0	+3,842.857%
2023-10-23	0.03625	0.03625	0.03500	0.03500	-3.448%	50,000	+3,842.857%
2023-10-20	0.03625	0.03625	0.03625	0.03625	0.000%	56,086	+3,706.897%
2023-10-18	0.03625	0.03625	0.03625	0.03625	0.000%	377	+3,706.897%
2023-10-17	0.03625	0.03625	0.03625	0.03625	0.000%	442	+3,706.897%
2023-10-16	0.03625	0.03625	0.03625	0.03625	0.000%	0	+3,706.897%
2023-10-13	0.03625	0.03625	0.03625	0.03625	0.000%	38,071	+3,706.897%
2023-10-12	0.03625	0.03625	0.03625	0.03625	0.000%	15,668	+3,706.897%
2023-10-11	0.03625	0.03625	0.03625	0.03625	0.000%	734	+3,706.897%
2023-10-10	0.03625	0.03625	0.03625	0.03625	0.000%	62	+3,706.897%
2023-10-09	0.03750	0.03750	0.03625	0.03625	-3.333%	50,000	+3,706.897%
2023-10-06	0.04125	0.04125	0.03750	0.03750	-9.091%	152,305	+3,580.000%
2023-10-05	0.04000	0.05250	0.04000	0.04125	+10.000%	1,018,649	+3,245.455%
2023-10-04	0.03750	0.03750	0.03750	0.03750	0.000%	2,487	+3,580.000%
2023-10-03	0.03750	0.03750	0.03750	0.03750	0.000%	36,075	+3,580.000%
2023-10-02	0.03750	0.03750	0.03750	0.03750	+3.448%	36,453	+3,580.000%
2023-09-29	0.03750	0.03750	0.03625	0.03625	-3.333%	124,920	+3,706.897%
2023-09-28	0.03750	0.03750	0.03750	0.03750	0.000%	0	+3,580.000%
2023-09-27	0.04000	0.04000	0.03750	0.03750	-6.250%	8,685	+3,580.000%
2023-09-26	0.04000	0.04000	0.04000	0.04000	0.000%	39,256	+3,350.000%
2023-09-25	0.04250	0.04250	0.04000	0.04000	-5.882%	65,186	+3,350.000%
2023-09-22	0.04250	0.04250	0.04250	0.04250	0.000%	53,146	+3,147.059%
2023-09-21	0.04250	0.04250	0.04250	0.04250	0.000%	1,616	+3,147.059%
2023-09-20	0.04250	0.04250	0.04250	0.04250	0.000%	960	+3,147.059%
2023-09-19	0.04250	0.04250	0.04250	0.04250	0.000%	38,645	+3,147.059%
2023-09-18	0.04250	0.04250	0.04250	0.04250	0.000%	64,231	+3,147.059%
2023-09-15	0.04500	0.04500	0.04250	0.04250	-5.556%	219,138	+3,147.059%
2023-09-14	0.02900	0.05250	0.02875	0.04500	+56.522%	1,141,019	+2,966.667%
2023-09-13	0.02875	0.02875	0.02875	0.02875	0.000%	120,959	+4,700.000%
2023-09-12	0.02875	0.02875	0.02875	0.02875	0.000%	0	+4,700.000%
2023-09-11	0.02875	0.02875	0.02875	0.02875	0.000%	31	+4,700.000%
2023-09-08	0.02875	0.02875	0.02875	0.02875	0.000%	1	+4,700.000%
2023-09-07	0.02875	0.02875	0.02875	0.02875	0.000%	0	+4,700.000%
2023-09-06	0.02875	0.02875	0.02875	0.02875	0.000%	158	+4,700.000%
2023-09-05	0.02875	0.02875	0.02875	0.02875	0.000%	353	+4,700.000%
2023-09-04	0.02875	0.02875	0.02875	0.02875	0.000%	367	+4,700.000%
2023-09-01	0.02875	0.02875	0.02875	0.02875	0.000%	9	+4,700.000%
2023-08-31	0.02875	0.02875	0.02875	0.02875	0.000%	16,404	+4,700.000%
2023-08-30	0.02875	0.02875	0.02875	0.02875	0.000%	0	+4,700.000%
2023-08-29	0.02875	0.02875	0.02875	0.02875	0.000%	0	+4,700.000%
2023-08-25	0.02875	0.02875	0.02875	0.02875	0.000%	11,548	+4,700.000%
2023-08-24	0.02875	0.02875	0.02875	0.02875	0.000%	0	+4,700.000%
2023-08-23	0.02875	0.02875	0.02875	0.02875	0.000%	22,466	+4,700.000%
2023-08-22	0.03250	0.03250	0.02875	0.02875	-11.538%	148,453	+4,700.000%
2023-08-21	0.03250	0.03250	0.03250	0.03250	0.000%	24,290	+4,146.154%
2023-08-18	0.03250	0.03250	0.03250	0.03250	0.000%	347,583	+4,146.154%
2023-08-17	0.03250	0.03250	0.03250	0.03250	0.000%	34,955	+4,146.154%
2023-08-15	0.03250	0.03250	0.03250	0.03250	0.000%	4,012	+4,146.154%
2023-08-14	0.03250	0.03250	0.03250	0.03250	0.000%	29,940	+4,146.154%
2023-08-11	0.03250	0.03250	0.03250	0.03250	0.000%	10,918	+4,146.154%
2023-08-10	0.03250	0.03250	0.03250	0.03250	0.000%	16,622	+4,146.154%
2023-08-09	0.03250	0.03250	0.03250	0.03250	0.000%	6,361	+4,146.154%
2023-08-07	0.03250	0.03250	0.03250	0.03250	0.000%	63,162	+4,146.154%
2023-08-04	0.03250	0.03250	0.03250	0.03250	0.000%	14,705	+4,146.154%
2023-08-03	0.02750	0.03250	0.02750	0.03250	+18.182%	340,137	+4,146.154%
2023-08-02	0.03250	0.03250	0.02750	0.02750	-15.385%	378,107	+4,918.182%
2023-08-01	0.03750	0.03750	0.03250	0.03250	-13.333%	215,787	+4,146.154%
2023-07-28	0.03750	0.03750	0.03750	0.03750	0.000%	1,675	+3,580.000%
2023-07-27	0.03750	0.03750	0.03750	0.03750	0.000%	0	+3,580.000%
2023-07-26	0.03750	0.03750	0.03750	0.03750	0.000%	33,059	+3,580.000%
2023-07-25	0.03750	0.03750	0.03750	0.03750	0.000%	9,253	+3,580.000%
2023-07-24	0.03750	0.03750	0.03750	0.03750	0.000%	17,196	+3,580.000%
2023-07-21	0.03750	0.03750	0.03750	0.03750	-6.250%	11,842	+3,580.000%
2023-07-20	0.03750	0.04000	0.04000	0.04000	+6.667%	93,624	+3,350.000%
2023-07-19	0.03750	0.03750	0.03750	0.03750	0.000%	58,617	+3,580.000%
2023-07-18	0.04000	0.04000	0.03750	0.03750	-6.250%	128,550	+3,580.000%
2023-07-17	0.04500	0.04500	0.04000	0.04000	-20.000%	71,061	+3,350.000%
2023-04-28	0.04625	0.05000	0.04625	0.05000	+8.108%	399,603	+2,660.000%
2023-04-27	0.04375	0.04625	0.04375	0.04625	+5.714%	213,782	+2,883.784%
2023-04-26	0.03750	0.04375	0.03500	0.04375	+16.667%	628,211	+3,054.286%
2023-04-25	0.03750	0.03750	0.03750	0.03750	0.000%	260	+3,580.000%
2023-04-24	0.04000	0.04000	0.03750	0.03750	-6.250%	105,781	+3,580.000%
2023-04-21	0.04000	0.04000	0.04000	0.04000	0.000%	3,042	+3,350.000%
2023-04-20	0.04000	0.04000	0.04000	0.04000	0.000%	42,936	+3,350.000%
2023-04-19	0.04000	0.04000	0.04000	0.04000	0.000%	125,000	+3,350.000%
2023-04-18	0.04000	0.04000	0.04000	0.04000	0.000%	136,813	+3,350.000%
2023-04-17	0.04000	0.04000	0.04000	0.04000	0.000%	19,993	+3,350.000%
2023-04-14	0.04000	0.04000	0.04000	0.04000	0.000%	1,517	+3,350.000%
2023-04-13	0.04000	0.04000	0.04000	0.04000	0.000%	0	+3,350.000%
2023-04-12	0.04000	0.04000	0.04000	0.04000	0.000%	144,104	+3,350.000%
2023-04-11	0.04000	0.04000	0.04000	0.04000	0.000%	66,499	+3,350.000%
2023-04-06	0.04000	0.04000	0.04000	0.04000	0.000%	47,324	+3,350.000%
2023-04-05	0.04000	0.04000	0.04000	0.04000	0.000%	0	+3,350.000%
2023-04-04	0.04000	0.04000	0.04000	0.04000	0.000%	0	+3,350.000%
2023-04-03	0.04000	0.04000	0.04000	0.04000	0.000%	71,207	+3,350.000%
2023-03-31	0.04000	0.04000	0.04000	0.04000	0.000%	150,000	+3,350.000%
2023-03-30	0.04000	0.04000	0.03380	0.04000	+6.667%	507,709	+3,350.000%
2023-03-29	0.03500	0.03750	0.03500	0.03750	+7.143%	618,820	+3,580.000%
2023-03-28	0.03500	0.03500	0.03500	0.03500	0.000%	19,341	+3,842.857%
2023-03-27	0.03500	0.03500	0.03500	0.03500	0.000%	12,534	+3,842.857%
2023-03-24	0.03500	0.03500	0.03500	0.03500	0.000%	202,671	+3,842.857%
2023-03-23	0.04250	0.04250	0.03500	0.03500	-17.647%	374,754	+3,842.857%
2023-03-22	0.04250	0.04250	0.04000	0.04250	0.000%	3,273	+3,147.059%
2023-03-21	0.04250	0.04250	0.04250	0.04250	0.000%	2,223	+3,147.059%
2023-03-20	0.04250	0.04250	0.04250	0.04250	0.000%	92,388	+3,147.059%
2023-03-17	0.04500	0.04500	0.04250	0.04250	-5.556%	21,033	+3,147.059%
2023-03-16	0.04500	0.04500	0.04500	0.04500	0.000%	20,112	+2,966.667%
2023-03-15	0.04750	0.04750	0.04500	0.04500	-5.263%	13,594	+2,966.667%
2023-03-14	0.04750	0.04750	0.04750	0.04750	0.000%	418	+2,805.263%
2023-03-13	0.04750	0.04750	0.04750	0.04750	0.000%	398	+2,805.263%
2023-03-10	0.04750	0.04750	0.04750	0.04750	-5.000%	3,980	+2,805.263%
2023-03-09	0.05000	0.05000	0.05000	0.05000	0.000%	25,000	+2,660.000%
2023-03-08	0.05000	0.05000	0.05000	0.05000	0.000%	0	+2,660.000%
2023-03-07	0.05000	0.05000	0.05000	0.05000	0.000%	85,000	+2,660.000%
2023-03-06	0.05000	0.05000	0.05000	0.05000	0.000%	95	+2,660.000%
2023-03-03	0.05000	0.05000	0.05000	0.05000	0.000%	956	+2,660.000%
2023-03-02	0.05000	0.05000	0.05000	0.05000	0.000%	35,025	+2,660.000%
2023-03-01	0.05250	0.05250	0.05000	0.05000	-4.762%	158,485	+2,660.000%
2023-02-28	0.05250	0.05250	0.05250	0.05250	0.000%	134,094	+2,528.571%
2023-02-27	0.05400	0.05400	0.05250	0.05250	-2.778%	203,243	+2,528.571%
2023-02-24	0.05400	0.05400	0.05400	0.05400	0.000%	53,056	+2,455.556%
2023-02-23	0.05400	0.05400	0.05400	0.05400	0.000%	8,874	+2,455.556%
2023-02-22	0.05400	0.05400	0.05400	0.05400	0.000%	1,889	+2,455.556%
2023-02-21	0.06000	0.06000	0.05400	0.05400	-10.000%	157,790	+2,455.556%
2023-02-20	0.06000	0.06000	0.06000	0.06000	0.000%	110,000	+2,200.000%
2023-02-17	0.06000	0.06000	0.06000	0.06000	0.000%	382	+2,200.000%
2023-02-16	0.06000	0.06000	0.06000	0.06000	0.000%	20,811	+2,200.000%
2023-02-15	0.06000	0.06000	0.06000	0.06000	0.000%	158,845	+2,200.000%
2023-02-14	0.06000	0.06000	0.05500	0.06000	0.000%	72,386	+2,200.000%
2023-02-13	0.06000	0.06000	0.06000	0.06000	0.000%	21,269	+2,200.000%
2023-02-10	0.06000	0.06000	0.06000	0.06000	0.000%	942,072	+2,200.000%
2023-02-09	0.06250	0.06250	0.06000	0.06000	-4.000%	215,967	+2,200.000%
2023-02-08	0.05500	0.06250	0.05500	0.06250	+13.636%	134,451	+2,108.000%
2023-02-07	0.04750	0.05750	0.04410	0.05500	+15.789%	329,759	+2,409.091%
2023-02-06	0.04500	0.04750	0.04500	0.04750	+5.556%	384,982	+2,805.263%
2023-02-03	0.04500	0.04500	0.04500	0.04500	0.000%	110,558	+2,966.667%
2023-02-02	0.04500	0.04500	0.04500	0.04500	0.000%	9,980	+2,966.667%
2023-02-01	0.04500	0.04500	0.04500	0.04500	0.000%	142,248	+2,966.667%
2023-01-31	0.04500	0.04500	0.04500	0.04500	0.000%	105	+2,966.667%
2023-01-30	0.04500	0.04500	0.04500	0.04500	0.000%	15,575	+2,966.667%
2023-01-27	0.04500	0.04500	0.04500	0.04500	0.000%	43,830	+2,966.667%
2023-01-26	0.04500	0.04500	0.04500	0.04500	+5.882%	19,772	+2,966.667%
2023-01-25	0.04250	0.04250	0.04250	0.04250	0.000%	26,222	+3,147.059%
2023-01-24	0.04250	0.04250	0.04250	0.04250	0.000%	6,222	+3,147.059%
2023-01-23	0.04250	0.04250	0.04250	0.04250	0.000%	25,841	+3,147.059%
2023-01-20	0.04750	0.04750	0.03750	0.04250	-10.526%	1,178,851	+3,147.059%
2023-01-19	0.04500	0.04750	0.04500	0.04750	+5.556%	170,432	+2,805.263%
2023-01-18	0.04500	0.04500	0.04500	0.04500	0.000%	172	+2,966.667%
2023-01-17	0.04500	0.04500	0.04500	0.04500	0.000%	21,588	+2,966.667%
2023-01-16	0.04500	0.04500	0.04500	0.04500	0.000%	3,975	+2,966.667%
2023-01-13	0.04500	0.04500	0.04500	0.04500	0.000%	17,836	+2,966.667%
2023-01-12	0.04500	0.04500	0.04500	0.04500	0.000%	0	+2,966.667%
2023-01-11	0.04500	0.04500	0.04500	0.04500	0.000%	10,069	+2,966.667%
2023-01-10	0.04500	0.04500	0.04500	0.04500	0.000%	0	+2,966.667%
2023-01-09	0.04750	0.04750	0.04500	0.04500	-5.263%	28,162	+2,966.667%
2023-01-06	0.04750	0.04750	0.04750	0.04750	0.000%	0	+2,805.263%
2023-01-05	0.04750	0.04750	0.04390	0.04750	+5.556%	83,806	+2,805.263%
2023-01-04	0.04500	0.04500	0.04500	0.04500	0.000%	10,069	+2,966.667%
2023-01-03	0.04500	0.04500	0.04500	0.04500	0.000%	20,707	+2,966.667%
2022-12-30	0.04500	0.04500	0.04500	0.04500	0.000%	3,100	+2,966.667%
2022-12-29	0.04500	0.04500	0.04500	0.04500	0.000%	61,550	+2,966.667%
2022-12-28	0.04750	0.04750	0.04500	0.04500	0.000%	0	+2,966.667%
2022-12-23	0.04500	0.04500	0.04500	0.04500	0.000%	3,139	+2,966.667%
2022-12-22	0.04500	0.04500	0.04500	0.04500	0.000%	0	+2,966.667%
2022-12-21	0.04500	0.04500	0.04500	0.04500	0.000%	0	+2,966.667%
2022-12-20	0.04500	0.04500	0.04500	0.04500	0.000%	135,666	+2,966.667%
2022-12-19	0.04500	0.04500	0.04500	0.04500	0.000%	0	+2,966.667%
2022-12-16	0.04500	0.04500	0.04500	0.04500	0.000%	14,108	+2,966.667%
2022-12-15	0.05000	0.05000	0.04500	0.04500	-10.000%	198,139	+2,966.667%
2022-12-13	0.05000	0.05000	0.05000	0.05000	0.000%	5,537	+2,660.000%
2022-12-12	0.05000	0.05000	0.05000	0.05000	0.000%	165,196	+2,660.000%
2022-12-09	0.05000	0.05000	0.05000	0.05000	0.000%	20,052	+2,660.000%
2022-12-08	0.05000	0.05000	0.05000	0.05000	0.000%	86,459	+2,660.000%
2022-12-07	0.06500	0.06500	0.05000	0.05000	-23.077%	657,781	+2,660.000%
2022-12-06	0.06500	0.06500	0.06500	0.06500	0.000%	8,459	+2,023.077%
2022-12-05	0.06500	0.06500	0.06500	0.06500	0.000%	7,019	+2,023.077%
2022-12-02	0.06500	0.06500	0.06500	0.06500	0.000%	49,567	+2,023.077%
2022-12-01	0.06500	0.06500	0.06500	0.06500	0.000%	10,000	+2,023.077%
2022-11-30	0.05750	0.06500	0.05750	0.06500	+13.043%	277,618	+2,023.077%
2022-11-29	0.05750	0.05750	0.05750	0.05750	0.000%	52,804	+2,300.000%
2022-11-28	0.05500	0.05750	0.05500	0.05750	+4.545%	63,593	+2,300.000%
2022-11-25	0.05500	0.05500	0.05500	0.05500	0.000%	42,442	+2,409.091%
2022-11-24	0.05500	0.05500	0.05500	0.05500	0.000%	1,609	+2,409.091%
2022-11-23	0.05500	0.05500	0.05500	0.05500	0.000%	0	+2,409.091%
2022-11-22	0.05500	0.05500	0.05500	0.05500	0.000%	77,514	+2,409.091%
2022-11-21	0.05000	0.05500	0.05000	0.05500	+10.000%	239,674	+2,409.091%
2022-11-18	0.05000	0.05000	0.05000	0.05000	0.000%	28,877	+2,660.000%
2022-11-17	0.05000	0.05000	0.05000	0.05000	0.000%	90	+2,660.000%
2022-11-16	0.05000	0.05000	0.05000	0.05000	0.000%	3,071	+2,660.000%
2022-11-15	0.05250	0.05250	0.04850	0.05000	-4.762%	393,592	+2,660.000%
2022-11-14	0.05250	0.05250	0.05250	0.05250	0.000%	1,988	+2,528.571%
2022-11-11	0.05000	0.05250	0.05000	0.05250	0.000%	27,600	+2,528.571%
2022-11-10	0.05250	0.05250	0.05250	0.05250	0.000%	34,608	+2,528.571%
2022-11-09	0.05250	0.05250	0.05250	0.05250	0.000%	9,286	+2,528.571%
2022-11-08	0.05350	0.05350	0.05250	0.05250	-1.869%	250,000	+2,528.571%
2022-11-07	0.05000	0.05350	0.05000	0.05350	+7.000%	100,000	+2,479.439%
2022-11-04	0.05000	0.05000	0.05000	0.05000	0.000%	244	+2,660.000%
2022-11-03	0.05250	0.05250	0.05000	0.05000	-4.762%	51,158	+2,660.000%
2022-11-02	0.05250	0.05250	0.05250	0.05250	0.000%	11,494	+2,528.571%
2022-11-01	0.05250	0.05250	0.05250	0.05250	0.000%	8,332	+2,528.571%
2022-10-31	0.05350	0.05350	0.05250	0.05250	-1.869%	130,621	+2,528.571%
2022-10-28	0.05350	0.05350	0.05350	0.05350	0.000%	73,105	+2,479.439%
2022-10-27	0.05350	0.05350	0.05350	0.05350	0.000%	37,459	+2,479.439%
2022-10-26	0.05350	0.05350	0.05350	0.05350	0.000%	18,322	+2,479.439%
2022-10-25	0.05350	0.05350	0.05350	0.05350	0.000%	66,207	+2,479.439%
2022-10-24	0.05000	0.05750	0.05000	0.05350	+7.000%	656,286	+2,479.439%
2022-10-21	0.04500	0.05000	0.04500	0.05000	+11.111%	89,062	+2,660.000%
2022-10-20	0.04500	0.04500	0.04500	0.04500	0.000%	168,082	+2,966.667%
2022-10-19	0.04500	0.04500	0.04500	0.04500	0.000%	108,438	+2,966.667%
2022-10-18	0.04700	0.04700	0.04100	0.04500	-4.255%	175,142	+2,966.667%
2022-10-17	0.04700	0.04700	0.04700	0.04700	0.000%	37,179	+2,836.170%
2022-10-14	0.04700	0.04700	0.04700	0.04700	0.000%	241,318	+2,836.170%
2022-10-13	0.04850	0.04950	0.04700	0.04700	-3.093%	407,964	+2,836.170%
2022-10-12	0.04400	0.04850	0.04400	0.04850	+10.227%	397,055	+2,745.361%
2022-10-11	0.05250	0.05250	0.04400	0.04400	-16.190%	803,549	+3,036.364%

.dark-mode .k8cqN1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k8cqN1{ color: #333333; background-color: white; border: 2px solid #333333; }CMRSCRITICAL MINERAL RESOURCES PLCstock LSE

CMRS
CRITICAL MINERAL RESOURCES PLC
stock LSE