LSE - Delayed Quote
GBp
Critical Mineral Resources PLC (CMRS.L)
2.0000
0.0000
(0.00%)
At close: October 30 at 10:08:33 AM GMT
Currency in GBp
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
2.0000 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | 144,246 |
|
Oct 29, 2026
|
2.0500 | 2.2000 | 1.9770 | 2.0000 | 2.0000 | 195,547 |
|
Oct 28, 2026
|
2.0500 | 2.2000 | 1.9100 | 2.0500 | 2.0500 | 210,458 |
|
Oct 27, 2026
|
2.0000 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | 320,000 |
|
Oct 26, 2026
|
2.0000 | 2.1000 | 1.9770 | 2.0000 | 2.0000 | 7,340 |
|
Oct 23, 2026
|
2.0500 | 2.1000 | 1.9770 | 2.0000 | 2.0000 | 650,919 |
|
Oct 22, 2026
|
2.0500 | 2.2000 | 2.0330 | 2.0500 | 2.0500 | 72,774 |
|
Oct 21, 2026
|
2.1500 | 2.2000 | 2.0110 | 2.0500 | 2.0500 | 1,566,913 |
|
Oct 20, 2026
|
2.1500 | 2.1750 | 2.1010 | 2.1500 | 2.1500 | 435,218 |
|
Oct 19, 2026
|
2.2000 | 2.1700 | 2.1000 | 2.1500 | 2.1500 | 526,570 |
|
Oct 16, 2026
|
2.3000 | 2.5000 | 2.1000 | 2.2000 | 2.2000 | 1,361,609 |
|
Oct 15, 2026
|
2.3000 | 2.5000 | 2.2000 | 2.3000 | 2.3000 | 844,508 |
|
Oct 14, 2026
|
2.4000 | 2.5000 | 2.2000 | 2.3000 | 2.3000 | 231,606 |
|
Oct 13, 2026
|
2.3500 | 2.4250 | 2.3250 | 2.4000 | 2.4000 | 703,889 |
|
Oct 12, 2026
|
2.4000 | 2.5000 | 2.3510 | 2.3500 | 2.3500 | 207,223 |
|
Oct 9, 2026
|
2.4000 | 2.5000 | 2.3200 | 2.4000 | 2.4000 | 504,077 |
|
Oct 8, 2026
|
2.3500 | 2.4750 | 2.3200 | 2.4000 | 2.4000 | 1,362,970 |
|
Oct 7, 2026
|
2.6000 | 2.5700 | 2.2880 | 2.3500 | 2.3500 | 2,388,120 |
|
Oct 6, 2026
|
2.4500 | 2.6400 | 2.3510 | 2.6000 | 2.6000 | 3,435,052 |
|
Oct 5, 2026
|
2.3000 | 2.5450 | 2.2000 | 2.4000 | 2.4000 | 2,833,242 |
|
Oct 2, 2026
|
2.3000 | 2.5130 | 2.2000 | 2.3000 | 2.3000 | 1,790,386 |
|
Oct 1, 2026
|
2.5000 | 2.9750 | 2.2200 | 2.3000 | 2.3000 | 7,656,765 |
|
Sep 30, 2026
|
2.3500 | 2.5000 | 2.1800 | 2.1800 | 2.1800 | 2,583,462 |
|
Sep 29, 2026
|
2.1000 | 2.4000 | 2.0000 | 2.3300 | 2.3300 | 3,254,782 |
|
Sep 28, 2026
|
2.0000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 3,057,804 |
|
Sep 25, 2026
|
2.0000 | 2.1000 | 2.0300 | 2.0000 | 2.0000 | 788,613 |
|
Sep 24, 2026
|
2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 1,506,565 |
|
Sep 23, 2026
|
1.9500 | 2.3960 | 1.9100 | 2.0000 | 2.0000 | 7,751,035 |
|
Sep 22, 2026
|
1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 91,958 |
|
Sep 21, 2026
|
1.9000 | 2.0000 | 1.9700 | 1.9000 | 1.9000 | 20,607 |
|
Sep 18, 2026
|
1.9500 | 1.9890 | 1.8000 | 1.9000 | 1.9000 | 363,660 |
|
Sep 17, 2026
|
2.0500 | 2.2000 | 1.8300 | 1.9500 | 1.9500 | 916,528 |
|
Sep 16, 2026
|
2.0500 | 2.0250 | 2.0250 | 2.0500 | 2.0500 | 36,656 |
|
Sep 15, 2026
|
2.0500 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 353,573 |
|
Sep 14, 2026
|
2.0500 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 33,140 |
|
Sep 11, 2026
|
2.0500 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 804,395 |
|
Sep 10, 2026
|
2.0500 | 2.2000 | 1.9050 | 2.0500 | 2.0500 | 1,367,128 |
|
Sep 9, 2026
|
2.0500 | 2.0750 | 1.9000 | 1.9000 | 1.9000 | 333,599 |
|
Sep 8, 2026
|
2.1500 | 2.1400 | 1.9000 | 2.0500 | 2.0500 | 285,969 |
|
Sep 7, 2026
|
2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 47,873 |
|
Sep 4, 2026
|
2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 1,673,895 |
|
Sep 3, 2026
|
2.2500 | 2.4000 | 2.1000 | 2.2500 | 2.2500 | 942,657 |
|
Sep 2, 2026
|
2.2500 | 2.4000 | 2.1750 | 2.2500 | 2.2500 | 1,444,980 |
|
Sep 1, 2026
|
2.2000 | 2.4000 | 2.1000 | 2.2500 | 2.2500 | 24,776,042 |
|
Aug 28, 2026
|
2.1000 | 2.3750 | 2.0270 | 2.2000 | 2.2000 | 6,966,081 |
|
Aug 27, 2026
|
2.0500 | 2.2000 | 1.9000 | 2.1000 | 2.1000 | 2,290,528 |
|
Aug 26, 2026
|
1.9500 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 2,715,202 |
|
Aug 25, 2026
|
1.9500 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 194,932 |
|
Aug 24, 2026
|
1.8500 | 2.1000 | 1.7000 | 1.9500 | 1.9500 | 658,234 |
|
Aug 21, 2026
|
1.8500 | 2.0000 | 1.8900 | 1.8500 | 1.8500 | 805,988 |
|
Aug 20, 2026
|
1.8000 | 2.0000 | 1.7330 | 1.8500 | 1.8500 | 578,270 |
|
Aug 19, 2026
|
1.8000 | 1.8700 | 1.7250 | 1.8000 | 1.8000 | 168,475 |
|
Aug 18, 2026
|
1.8000 | 1.9000 | 1.7160 | 1.8000 | 1.8000 | 180,387 |
|
Aug 17, 2026
|
1.9000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 223,589 |
|
Aug 14, 2026
|
1.9000 | 1.9200 | 1.8000 | 1.9000 | 1.9000 | 185,050 |
|
Aug 13, 2026
|
1.9000 | 1.9250 | 1.8280 | 1.9000 | 1.9000 | 300,000 |
|
Aug 12, 2026
|
1.9000 | 1.9300 | 1.8000 | 1.9000 | 1.9000 | 50,006 |
|
Aug 11, 2026
|
1.9000 | 1.9300 | 1.8000 | 1.9000 | 1.9000 | 509,664 |
|
Aug 10, 2026
|
1.9000 | 2.0000 | 1.8280 | 1.9000 | 1.9000 | 148,518 |
|
Aug 7, 2026
|
1.8000 | 1.9800 | 1.8280 | 1.9000 | 1.9000 | 482,560 |
|
Aug 6, 2026
|
1.7500 | 1.9000 | 1.8440 | 1.8000 | 1.8000 | 53,343 |
|
Aug 5, 2026
|
1.6500 | 1.9000 | 1.6150 | 1.7500 | 1.7500 | 528,383 |
|
Aug 4, 2026
|
1.6000 | 1.8000 | 1.6700 | 1.6500 | 1.6500 | 230,541 |
|
Aug 3, 2026
|
1.6000 | 1.5700 | 1.5700 | 1.6000 | 1.6000 | 3,588 |
|
Jul 31, 2026
|
1.6500 | 1.7550 | 1.5000 | 1.6000 | 1.6000 | 825,435 |
|
Jul 30, 2026
|
1.8500 | 1.7820 | 1.5600 | 1.6500 | 1.6500 | 1,705,000 |
|
Jul 29, 2026
|
1.7500 | 2.0000 | 1.8600 | 1.8500 | 1.8500 | 1,002,379 |
|
Jul 28, 2026
|
1.7000 | 1.9000 | 1.6500 | 1.7500 | 1.7500 | 724,782 |
|
Jul 27, 2026
|
1.7000 | 1.8000 | 1.7750 | 1.7900 | 1.7900 | 257,449 |
|
Jul 24, 2026
|
1.7000 | 1.8000 | 1.6000 | 1.7000 | 1.7000 | 1,088,765 |
|
Jul 23, 2026
|
1.7000 | 1.6950 | 1.6260 | 1.7000 | 1.7000 | 62,504 |
|
Jul 22, 2026
|
1.7000 | 1.7570 | 1.6000 | 1.7000 | 1.7000 | 475,665 |
|
Jul 21, 2026
|
1.8500 | 1.8600 | 1.5500 | 1.7000 | 1.7000 | 4,638,839 |
|
Jul 20, 2026
|
1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
|
Jul 17, 2026
|
1.9000 | 1.8350 | 1.8000 | 1.8500 | 1.8500 | 238,144 |
|
Jul 16, 2026
|
1.9500 | 2.0000 | 1.8200 | 1.9000 | 1.9000 | 111,412 |
|
Jul 15, 2026
|
2.1500 | 2.3000 | 1.9000 | 2.0000 | 2.0000 | 664,566 |
|
Jul 14, 2026
|
2.1500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 4,000 |
|
Jul 13, 2026
|
2.1500 | 2.1490 | 2.1490 | 2.1500 | 2.1500 | 45,053 |
|
Jul 10, 2026
|
2.1500 | 2.1660 | 2.0000 | 2.1500 | 2.1500 | 24,606 |
|
Jul 9, 2026
|
2.1500 | 2.3000 | 2.0000 | 2.1500 | 2.1500 | 128,110 |
|
Jul 8, 2026
|
2.1500 | 2.0000 | 2.0000 | 2.1500 | 2.1500 | 10,000 |
|
Jul 7, 2026
|
2.1500 | 2.1980 | 2.0000 | 2.1500 | 2.1500 | 76,192 |
|
Jul 6, 2026
|
2.1500 | 2.3000 | 2.0180 | 2.1500 | 2.1500 | 244,400 |
|
Jul 3, 2026
|
2.1000 | 2.3000 | 2.0000 | 2.1500 | 2.1500 | 777,016 |
|
Jul 2, 2026
|
2.1000 | 2.2000 | 2.0120 | 2.1000 | 2.1000 | 149,259 |
|
Jul 1, 2026
|
2.1000 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 384,774 |
|
Jun 30, 2026
|
1.8500 | 2.2000 | 1.8000 | 1.9000 | 1.9000 | 1,816,828 |
|
Jun 29, 2026
|
1.8500 | 2.0000 | 1.7100 | 1.7100 | 1.7100 | 351,807 |
|
Jun 26, 2026
|
1.9000 | 2.0000 | 1.7000 | 1.8500 | 1.8500 | 1,707,719 |
|
Jun 25, 2026
|
1.9000 | 1.9000 | 1.8160 | 1.9000 | 1.9000 | 205,000 |
|
Jun 24, 2026
|
1.9000 | 2.0000 | 1.8160 | 1.9000 | 1.9000 | 246,262 |
|
Jun 23, 2026
|
1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 407,448 |
|
Jun 22, 2026
|
2.0000 | 2.1000 | 1.9550 | 2.0000 | 2.0000 | 455,051 |
|
Jun 19, 2026
|
2.0000 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | 180 |
|
Jun 18, 2026
|
2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 638,260 |
|
Jun 17, 2026
|
2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 42,062 |
|
Jun 16, 2026
|
2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 195,688 |
|
Jun 15, 2026
|
1.9500 | 2.1000 | 1.8880 | 2.0000 | 2.0000 | 358,079 |
|
Jun 12, 2026
|
1.9500 | 2.0000 | 1.7600 | 1.9500 | 1.9500 | 994,211 |
|
Jun 11, 2026
|
2.0000 | 2.0000 | 1.9350 | 1.9500 | 1.9500 | 262,793 |
|
Jun 10, 2026
|
2.1000 | 2.1000 | 1.9100 | 2.0000 | 2.0000 | 1,595,460 |
|
Jun 9, 2026
|
2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 181,620 |
|
Jun 8, 2026
|
2.0000 | 2.2800 | 1.9000 | 2.1000 | 2.1000 | 1,624,457 |
|
Jun 5, 2026
|
2.1000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 821,389 |
|
Jun 4, 2026
|
2.1500 | 2.4000 | 1.9000 | 2.1000 | 2.1000 | 5,282,925 |
|
Jun 3, 2026
|
2.2000 | 2.3000 | 2.0200 | 2.1500 | 2.1500 | 532,574 |
|
Jun 2, 2026
|
2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 1,000,402 |
|
Jun 1, 2026
|
2.2000 | 2.5000 | 2.1250 | 2.2000 | 2.2000 | 2,490,037 |
|
May 29, 2026
|
2.2500 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 356,789 |
|
May 28, 2026
|
2.3500 | 2.4000 | 2.2000 | 2.2500 | 2.2500 | 1,118,601 |
|
May 27, 2026
|
2.4000 | 2.5000 | 2.2200 | 2.3500 | 2.3500 | 365,039 |
|
May 26, 2026
|
2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 381,145 |
|
May 22, 2026
|
2.4000 | 2.5000 | 2.3100 | 2.4000 | 2.4000 | 241,903 |
|
May 21, 2026
|
2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 64,977 |
|
May 20, 2026
|
2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 1,880,726 |
|
May 19, 2026
|
2.5000 | 2.7000 | 2.3000 | 2.4000 | 2.4000 | 726,819 |
|
May 18, 2026
|
2.5500 | 2.7000 | 2.4000 | 2.5000 | 2.5000 | 1,710,019 |
|
May 15, 2026
|
2.5500 | 2.7000 | 2.4220 | 2.6000 | 2.6000 | 1,767,366 |
|
May 14, 2026
|
2.5000 | 2.6600 | 2.3450 | 2.5500 | 2.5500 | 2,822,548 |
|
May 13, 2026
|
2.4000 | 2.8000 | 2.3000 | 2.5000 | 2.5000 | 2,391,895 |
|
May 12, 2026
|
2.4000 | 2.6000 | 2.5500 | 2.4000 | 2.4000 | 349,757 |
|
May 11, 2026
|
2.4000 | 2.6000 | 2.5000 | 2.4000 | 2.4000 | 553,060 |
|
May 8, 2026
|
2.4000 | 2.6000 | 2.2000 | 2.4000 | 2.4000 | 352,582 |
|
May 7, 2026
|
2.4500 | 2.6000 | 2.2600 | 2.4000 | 2.4000 | 1,041,539 |
|
May 6, 2026
|
2.5500 | 2.7000 | 2.2500 | 2.2500 | 2.2500 | 1,529,445 |
|
May 5, 2026
|
2.2000 | 2.7000 | 2.2000 | 2.5500 | 2.5500 | 2,939,584 |
|
May 1, 2026
|
2.3000 | 2.4000 | 2.0000 | 2.2000 | 2.2000 | 780,462 |
|
Apr 30, 2026
|
2.3000 | 2.3250 | 2.2000 | 2.3000 | 2.3000 | 815,066 |
|
Apr 29, 2026
|
2.3500 | 2.5000 | 2.2000 | 2.3000 | 2.3000 | 2,261,729 |
|
Apr 28, 2026
|
2.3500 | 2.3900 | 2.2360 | 2.3500 | 2.3500 | 365,000 |
|
Apr 27, 2026
|
2.2500 | 2.5000 | 2.2000 | 2.3500 | 2.3500 | 743,126 |
|
Apr 24, 2026
|
2.3500 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 461,590 |
|
Apr 23, 2026
|
2.6000 | 2.7000 | 2.2000 | 2.3500 | 2.3500 | 1,531,499 |
|
Apr 22, 2026
|
2.6000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 3,597 |
|
Apr 21, 2026
|
2.6000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 235,461 |
|
Apr 20, 2026
|
2.6000 | 2.7000 | 2.4820 | 2.6000 | 2.6000 | 1,137,364 |
|
Apr 17, 2026
|
2.4500 | 2.7000 | 2.3180 | 2.6000 | 2.6000 | 3,813,469 |
|
Apr 16, 2026
|
2.5000 | 2.7000 | 2.3000 | 2.4500 | 2.4500 | 2,629,098 |
|
Apr 15, 2026
|
2.3000 | 2.7000 | 2.1880 | 2.5000 | 2.5000 | 3,246,255 |
|
Apr 14, 2026
|
2.3000 | 2.5000 | 2.1880 | 2.3000 | 2.3000 | 147,949 |
|
Apr 13, 2026
|
2.3500 | 2.6400 | 2.2000 | 2.3000 | 2.3000 | 1,916,568 |
|
Apr 10, 2026
|
2.3500 | 2.5000 | 2.2000 | 2.3500 | 2.3500 | 1,767,691 |
|
Apr 9, 2026
|
2.1500 | 2.5000 | 2.2360 | 2.3500 | 2.3500 | 946,901 |
|
Apr 8, 2026
|
2.0000 | 2.2640 | 1.8500 | 1.8500 | 1.8500 | 572,530 |
|
Apr 7, 2026
|
1.9000 | 2.2000 | 1.7500 | 2.0000 | 2.0000 | 1,907,528 |
|
Apr 2, 2026
|
1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 788,507 |
|
Apr 1, 2026
|
1.9000 | 2.0000 | 1.8500 | 1.9000 | 1.9000 | 159,737 |
|
Mar 31, 2026
|
2.0500 | 2.0000 | 1.8100 | 1.9000 | 1.9000 | 1,386,046 |
|
Mar 30, 2026
|
2.0500 | 2.3000 | 1.8000 | 2.0500 | 2.0500 | 1,824,362 |
|
Mar 27, 2026
|
2.0500 | 2.2300 | 1.5100 | 2.0500 | 2.0500 | 5,198,945 |
|
Mar 26, 2026
|
2.0000 | 2.2500 | 1.8000 | 2.0500 | 2.0500 | 343,074 |
|
Mar 25, 2026
|
1.8500 | 2.2000 | 1.7000 | 2.0000 | 2.0000 | 2,340,743 |
|
Mar 24, 2026
|
2.0500 | 2.1000 | 1.8250 | 1.8500 | 1.8500 | 1,389,564 |
|
Mar 23, 2026
|
2.1500 | 2.3300 | 1.9000 | 2.0500 | 2.0500 | 2,313,794 |
|
Mar 20, 2026
|
2.1500 | 2.3450 | 1.9000 | 2.1500 | 2.1500 | 2,216,130 |
|
Mar 19, 2026
|
2.3500 | 2.3450 | 1.9000 | 2.1500 | 2.1500 | 710,413 |
|
Mar 18, 2026
|
2.2500 | 2.6000 | 2.1000 | 2.3500 | 2.3500 | 421,206 |
|
Mar 17, 2026
|
2.4000 | 2.6000 | 2.2700 | 2.2500 | 2.2500 | 269,388 |
|
Mar 16, 2026
|
2.4000 | 2.6000 | 2.2000 | 2.4000 | 2.4000 | 594,466 |
|
Mar 13, 2026
|
2.4000 | 2.6000 | 2.2000 | 2.4000 | 2.4000 | 2,033,690 |
|
Mar 12, 2026
|
2.2000 | 2.5920 | 2.1660 | 2.2500 | 2.2500 | 2,884,325 |
|
Mar 11, 2026
|
2.4000 | 2.5000 | 2.0770 | 2.2000 | 2.2000 | 1,419,806 |
|
Mar 10, 2026
|
2.4000 | 2.5000 | 2.4370 | 2.4000 | 2.4000 | 45,439 |
|
Mar 9, 2026
|
2.3500 | 2.4400 | 2.2000 | 2.4000 | 2.4000 | 280,500 |
|
Mar 6, 2026
|
2.5000 | 2.4500 | 2.2200 | 2.4000 | 2.4000 | 1,420,511 |
|
Mar 5, 2026
|
2.4500 | 2.6000 | 2.3000 | 2.5000 | 2.5000 | 484,175 |
|
Mar 4, 2026
|
2.4500 | 2.6000 | 2.3180 | 2.4500 | 2.4500 | 1,303,798 |
|
Mar 3, 2026
|
2.5750 | 2.5230 | 2.3000 | 2.4500 | 2.4500 | 1,747,894 |
|
Mar 2, 2026
|
2.8500 | 2.6200 | 2.5330 | 2.5750 | 2.5750 | 3,623,194 |
|
Feb 27, 2026
|
2.8500 | 2.9900 | 2.7000 | 2.8500 | 2.8500 | 1,237,003 |
|
Feb 26, 2026
|
2.7500 | 3.0000 | 2.4550 | 2.8500 | 2.8500 | 2,052,922 |
|
Feb 25, 2026
|
2.8500 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 1,968,220 |
|
Feb 24, 2026
|
2.8000 | 3.0000 | 2.7120 | 2.8500 | 2.8500 | 3,601,601 |
|
Feb 23, 2026
|
2.5000 | 3.0000 | 2.3000 | 2.8000 | 2.8000 | 7,905,871 |
|
Feb 20, 2026
|
2.5000 | 2.7000 | 2.3000 | 2.5000 | 2.5000 | 1,282,356 |
|
Feb 19, 2026
|
2.5000 | 2.7000 | 2.3000 | 2.5000 | 2.5000 | 461,160 |
|
Feb 18, 2026
|
2.5000 | 2.7000 | 2.4100 | 2.5000 | 2.5000 | 37,771 |
|
Feb 17, 2026
|
2.4500 | 2.8000 | 2.3000 | 2.5000 | 2.5000 | 2,409,053 |
|
Feb 16, 2026
|
2.5000 | 2.7400 | 2.4000 | 2.4500 | 2.4500 | 2,921,241 |
|
Feb 13, 2026
|
2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 1,499,067 |
|
Feb 12, 2026
|
2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 640,439 |
|
Feb 11, 2026
|
2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 6,187,826 |
|
Feb 10, 2026
|
2.5000 | 2.6000 | 2.4000 | 2.4500 | 2.4500 | 1,367,096 |
|
Feb 9, 2026
|
2.4500 | 2.6000 | 2.3000 | 2.5000 | 2.5000 | 802,156 |
|
Feb 6, 2026
|
2.4500 | 2.6000 | 2.4400 | 2.4500 | 2.4500 | 168,058 |
|
Feb 5, 2026
|
2.4500 | 2.6000 | 2.3000 | 2.4500 | 2.4500 | 5,052,478 |
|
Feb 4, 2026
|
2.4500 | 2.6000 | 2.3300 | 2.6000 | 2.6000 | 264,751 |
|
Feb 3, 2026
|
2.3000 | 2.6000 | 2.3000 | 2.4500 | 2.4500 | 2,077,733 |
|
Feb 2, 2026
|
2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 1,261,932 |
|
Jan 30, 2026
|
2.3500 | 2.5000 | 2.2000 | 2.2000 | 2.2000 | 3,578,352 |
|
Jan 29, 2026
|
2.3500 | 2.5000 | 2.2000 | 2.3500 | 2.3500 | 540,034 |
|
Jan 28, 2026
|
2.2000 | 2.5000 | 2.1620 | 2.3500 | 2.3500 | 1,514,426 |
|
Jan 27, 2026
|
2.4500 | 2.4600 | 2.0530 | 2.2000 | 2.2000 | 2,854,197 |
|
Jan 26, 2026
|
2.5000 | 2.7000 | 2.3100 | 2.4500 | 2.4500 | 438,250 |
|
Jan 23, 2026
|
2.5000 | 2.7000 | 2.3000 | 2.5000 | 2.5000 | 390,683 |
|
Jan 22, 2026
|
2.2500 | 2.7000 | 2.3800 | 2.5000 | 2.5000 | 1,381,619 |
|
Jan 21, 2026
|
2.7500 | 2.7400 | 2.5000 | 2.7500 | 2.7500 | 237,026 |
|
Jan 20, 2026
|
2.8500 | 3.0000 | 2.5750 | 2.7500 | 2.7500 | 476,447 |
|
Jan 19, 2026
|
2.9500 | 3.2000 | 2.7000 | 2.8500 | 2.8500 | 441,026 |
|
Jan 16, 2026
|
2.9500 | 3.2000 | 2.8440 | 2.9500 | 2.9500 | 552,339 |
|
Jan 15, 2026
|
2.9500 | 3.2000 | 3.1200 | 2.9500 | 2.9500 | 2,174 |
|
Jan 14, 2026
|
2.8500 | 3.2000 | 2.8260 | 2.9500 | 2.9500 | 172,968 |
|
Jan 13, 2026
|
2.8500 | 3.2000 | 2.5000 | 2.8500 | 2.8500 | 215,214 |
|
Jan 12, 2026
|
2.8500 | 3.2000 | 2.7500 | 2.8500 | 2.8500 | 235,568 |
|
Jan 9, 2026
|
2.8500 | 3.2000 | 3.1000 | 2.8500 | 2.8500 | 17,941 |
|
Jan 8, 2026
|
2.8500 | 3.2000 | 2.5000 | 2.8500 | 2.8500 | 93,831 |
|
Jan 7, 2026
|
2.8500 | 3.2000 | 2.7250 | 2.8500 | 2.8500 | 317,552 |
|
Jan 6, 2026
|
2.8500 | 3.2000 | 2.5000 | 2.8500 | 2.8500 | 100,345 |
|
Jan 5, 2026
|
2.8500 | 3.2000 | 2.5000 | 2.8500 | 2.8500 | 525,432 |
|
Jan 2, 2026
|
2.8500 | 3.2000 | 2.5750 | 2.8500 | 2.8500 | 900,127 |
|
Dec 31, 2025
|
2.8500 | 3.2000 | 2.5000 | 2.8500 | 2.8500 | 262,892 |
|
Dec 30, 2025
|
2.6500 | 3.2000 | 2.5000 | 2.8500 | 2.8500 | 1,473,366 |
|
Dec 29, 2025
|
2.7000 | 3.0000 | 2.4000 | 2.5500 | 2.5500 | 512,794 |
|
Dec 24, 2025
|
2.7000 | 3.0000 | 2.7200 | 2.7000 | 2.7000 | 73,714 |
|
Dec 23, 2025
|
2.7000 | 3.0000 | 2.4500 | 2.7000 | 2.7000 | 1,110,532 |
|
Dec 22, 2025
|
2.8000 | 2.9000 | 2.5800 | 2.5800 | 2.5800 | 1,285,099 |
|
Dec 19, 2025
|
2.8500 | 3.0000 | 2.6550 | 2.8000 | 2.8000 | 810,057 |
|
Dec 18, 2025
|
3.0000 | 3.2000 | 2.7000 | 2.8500 | 2.8500 | 883,394 |
|
Dec 17, 2025
|
3.0000 | 3.1200 | 2.8800 | 3.0000 | 3.0000 | 299,798 |
|
Dec 16, 2025
|
3.2000 | 3.4000 | 2.8750 | 3.0000 | 3.0000 | 1,006,838 |
|
Dec 15, 2025
|
3.2000 | 3.4000 | 3.0480 | 3.2000 | 3.2000 | 10,063 |
|
Dec 12, 2025
|
3.2000 | 3.3000 | 3.0000 | 3.2000 | 3.2000 | 39,874 |
|
Dec 11, 2025
|
3.2000 | 3.4000 | 3.1700 | 3.2000 | 3.2000 | 335,660 |
|
Dec 10, 2025
|
3.2000 | 3.4000 | 3.0000 | 3.2000 | 3.2000 | 355,603 |
|
Dec 9, 2025
|
3.2000 | 3.1900 | 3.0000 | 3.2000 | 3.2000 | 7,273 |
|
Dec 8, 2025
|
3.2000 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 151,540 |
|
Dec 5, 2025
|
3.0000 | 3.2700 | 2.8000 | 3.2000 | 3.2000 | 1,113,897 |
|
Dec 4, 2025
|
3.1000 | 3.1760 | 2.7450 | 3.0000 | 3.0000 | 1,703,032 |
|
Dec 3, 2025
|
3.1000 | 3.2000 | 3.0770 | 3.1000 | 3.1000 | 399,286 |
|
Dec 2, 2025
|
3.2500 | 3.2000 | 3.0600 | 3.1000 | 3.1000 | 229,556 |
|
Dec 1, 2025
|
3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 221,195 |
|
Nov 28, 2025
|
3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 119,979 |
|
Nov 27, 2025
|
3.2500 | 3.5000 | 3.1670 | 3.2500 | 3.2500 | 1,183,695 |
|
Nov 26, 2025
|
3.2000 | 3.4000 | 3.0600 | 3.2500 | 3.2500 | 54,114 |
|
Nov 25, 2025
|
3.5000 | 3.7000 | 3.1550 | 3.5000 | 3.5000 | 936,301 |
|
Nov 24, 2025
|
3.6500 | 3.8000 | 3.4000 | 3.5000 | 3.5000 | 710,705 |
|
Nov 21, 2025
|
3.6500 | 3.7850 | 3.5030 | 3.6500 | 3.6500 | 346,352 |
|
Nov 20, 2025
|
3.7500 | 4.0000 | 3.5000 | 3.6500 | 3.6500 | 1,091,941 |
|
Nov 19, 2025
|
3.5500 | 4.0000 | 3.5300 | 3.7500 | 3.7500 | 676,769 |
|
Nov 18, 2025
|
3.7500 | 4.0000 | 3.4050 | 3.5500 | 3.5500 | 2,205,991 |
|
Nov 17, 2025
|
3.7500 | 4.2400 | 3.5550 | 4.0500 | 4.0500 | 4,606,479 |
|
Nov 14, 2025
|
3.3500 | 3.6000 | 3.3050 | 3.3500 | 3.3500 | 631,941 |
|
Nov 13, 2025
|
3.3000 | 3.5400 | 3.1000 | 3.3500 | 3.3500 | 1,859,492 |
|
Nov 12, 2025
|
3.3000 | 3.5000 | 3.4000 | 3.3000 | 3.3000 | 690,319 |
|
Nov 11, 2025
|
3.4500 | 3.8000 | 3.3700 | 3.3000 | 3.3000 | 244,751 |
|
Nov 10, 2025
|
3.5000 | 3.7000 | 3.3000 | 3.4500 | 3.4500 | 718,453 |
|
Nov 7, 2025
|
3.7000 | 3.6500 | 3.2600 | 3.5000 | 3.5000 | 2,576,868 |
|
Nov 6, 2025
|
3.7000 | 3.7500 | 3.6000 | 3.7000 | 3.7000 | 6,877 |
|
Nov 5, 2025
|
3.7000 | 3.8000 | 3.6120 | 3.7000 | 3.7000 | 103,789 |
|
Nov 4, 2025
|
3.7000 | 3.8000 | 3.6220 | 3.7000 | 3.7000 | 415,072 |
|
Nov 3, 2025
|
3.8000 | 4.0000 | 3.6000 | 3.7000 | 3.7000 | 1,415,367 |
|
Oct 31, 2025
|
3.8000 | 4.0000 | 3.6260 | 3.8000 | 3.8000 | 664,547 |
|
Oct 30, 2025
|
4.0500 | 4.5000 | 3.6000 | 3.8000 | 3.8000 | 1,004,446 |
