LSE · CMRS · stock
Critical Mineral Resources PLC (CMRS) stock price history
Every LSE trading session of Critical Mineral Resources PLC from Mar 19, 2021 to Nov 13, 2026: 1,027 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CMRS adjusted close, 2021 to 2026
- £0.3250
- All time high, 2021
- £0.0424
- 52 week high, £0.0150 low
- 1,027
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
CMRS key facts
- Critical Mineral Resources PLC (CMRS) closed at £0.0195 on Nov 13, 2026 on LSE.
- CMRS's all time high close is £0.3250, set on Jun 30, 2021; its all time low close is £0.0105 on Apr 5, 2024.
- CMRS's 52 week range is £0.0150 to £0.0424.
- CMRS returned -41.8% over the year to Nov 13, 2026 and -89.7% over five years.
- Since Mar 19, 2021 CMRS returned -85%, -28.5% a year compounded.
- CMRS's deepest drawdown was -96.8% from Jul 1, 2021 to Apr 5, 2024.
- DataCedar holds 1,027 daily sessions of CMRS history from Mar 19, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CMRS price chart, 2021 to 2026
CMRS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.8% |
| 3 months | +2.6% |
| 6 months | -22.0% |
| Year to date | -31.6% |
| 1 year | -41.8% |
| 3 years | -42.2% |
| 5 years | -89.7% |
| 10 years | n/a |
| Since Mar 19, 2021 | -85.0% |
| Compound annual growth, 5.7 years | -28.5% |
CMRS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.3250 on Jun 30, 2021
- All time low close
- £0.0105 on Apr 5, 2024
- 52 week high
- £0.0424 on Nov 17, 2025
- 52 week low
- £0.0150 on Jul 31, 2026
- Deepest drawdown
- -96.8% from Jul 1, 2021 to Apr 5, 2024, not yet recovered
- Best single session
- +86.2% on Aug 12, 2025
- Worst single session
- -44.5% on Sep 6, 2022
- Volatility, 1 year annualised
- 81.0%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2025, +104%
- Worst calendar year
- 2022, -68%
CMRS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 19, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0285 | £0.0320 | £0.0150 | £0.0195 | -31.6% | 248.1M | 175 |
| 2025 | £0.0140 | £0.0550 | £0.0100 | £0.0285 | +103.6% | 181.6M | 179 |
| 2024 | £0.0275 | £0.0390 | £0.0093 | £0.0140 | -49.1% | 234.7M | 175 |
| 2023 | £0.0450 | £0.0700 | £0.0250 | £0.0275 | -38.9% | 8.7M | 163 |
| 2022 | £0.1400 | £0.1970 | £0.0200 | £0.0450 | -67.9% | 52.7M | 166 |
| 2021 | £0.1150 | £0.3400 | £0.1000 | £0.1400 | n/a | 97.2M | 169 |
CMRS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0195 | -2.5% |
| October 2026 | £0.0200 | -8.3% |
| September 2026 | £0.0218 | -0.9% |
| August 2026 | £0.0220 | +37.5% |
| July 2026 | £0.0160 | -15.8% |
| June 2026 | £0.0190 | -13.6% |
| May 2026 | £0.0220 | -4.3% |
| April 2026 | £0.0230 | +12.2% |
| March 2026 | £0.0205 | -28.1% |
| February 2026 | £0.0285 | +29.5% |
| January 2026 | £0.0220 | -22.8% |
| December 2025 | £0.0285 | -12.3% |
About the CMRS data
Daily bars. 1,027 sessions from Mar 19, 2021 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 19, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ACMRS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CMRS share price history
