Caerus Mineral Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.050	2.100	1.977	2.000	2.000	650,919
2026-10-22	2.050	2.200	2.033	2.050	2.050	72,774
2026-10-21	2.101	2.200	2.011	2.050	2.050	1,566,913
2026-10-20	2.105	2.175	2.101	2.150	2.150	715,243
2026-10-19	2.100	2.170	2.100	2.150	2.150	613,509
2026-10-16	2.300	2.500	2.100	2.200	2.200	1,361,609
2026-10-15	2.300	2.500	2.200	2.300	2.300	844,508
2026-10-14	2.400	2.500	2.200	2.300	2.300	231,606
2026-10-13	2.350	2.425	2.325	2.400	2.400	703,889
2026-10-12	2.400	2.500	2.350	2.350	2.350	207,223
2026-10-09	2.400	2.500	2.320	2.400	2.400	504,077
2026-10-08	2.350	2.475	2.320	2.400	2.400	1,362,970
2026-10-07	2.570	2.570	2.288	2.350	2.350	2,388,120
2026-10-06	2.450	2.640	2.351	2.600	2.600	3,435,052
2026-10-05	2.300	2.545	2.200	2.400	2.400	2,833,242
2026-10-02	2.300	2.513	2.200	2.300	2.300	1,790,386
2026-10-01	2.500	2.975	2.220	2.300	2.300	7,656,765
2026-09-30	2.350	2.500	2.180	2.180	2.180	2,583,462
2026-09-29	2.100	2.400	2.000	2.330	2.330	3,254,782
2026-09-28	2.000	2.200	2.000	2.100	2.100	3,057,804
2026-09-25	2.000	2.100	2.000	2.000	2.000	11,588,613
2026-09-24	2.000	2.100	1.900	2.000	2.000	1,506,565
2026-09-23	1.950	2.396	1.910	2.000	2.000	7,751,035
2026-09-22	1.900	2.000	1.800	1.900	1.900	91,958
2026-09-21	1.900	2.000	1.900	1.900	1.900	20,607
2026-09-18	1.950	1.989	1.800	1.900	1.900	363,660
2026-09-17	2.050	2.200	1.830	1.950	1.950	916,528
2026-09-16	2.050	2.050	2.025	2.050	2.050	36,656
2026-09-15	2.050	2.200	1.900	2.050	2.050	353,573
2026-09-14	2.050	2.200	1.900	2.050	2.050	33,140
2026-09-11	2.050	2.100	2.000	2.050	2.050	804,395
2026-09-10	2.050	2.200	1.905	2.050	2.050	1,367,128
2026-09-09	2.050	2.075	1.900	1.900	1.900	333,599
2026-09-08	2.140	2.140	1.900	2.050	2.050	285,969
2026-09-07	2.150	2.200	2.100	2.150	2.150	47,873
2026-09-04	2.150	2.200	2.100	2.150	2.150	1,673,895
2026-09-03	2.250	2.400	2.100	2.250	2.250	942,657
2026-09-02	2.250	2.400	2.175	2.250	2.250	1,444,980
2026-09-01	2.200	2.400	2.100	2.250	2.250	24,776,042
2026-08-28	2.100	2.375	2.027	2.200	2.200	6,966,081
2026-08-27	2.050	2.200	1.900	2.100	2.100	2,290,528
2026-08-26	1.950	2.200	1.900	2.050	2.050	2,715,202
2026-08-25	2.000	2.100	2.000	2.000	2.000	194,932
2026-08-24	1.850	2.100	1.700	1.950	1.950	658,234
2026-08-21	1.850	2.000	1.850	1.850	1.850	805,988
2026-08-20	1.800	2.000	1.733	1.850	1.850	578,270
2026-08-19	1.800	1.870	1.725	1.800	1.800	168,475
2026-08-18	1.800	1.900	1.716	1.800	1.800	180,387
2026-08-17	1.800	1.800	1.800	1.800	1.800	223,589
2026-08-14	1.900	1.920	1.800	1.900	1.900	185,050
2026-08-13	1.900	1.925	1.828	1.900	1.900	300,000
2026-08-12	1.900	1.930	1.800	1.900	1.900	50,006
2026-08-11	1.900	1.930	1.800	1.900	1.900	509,664
2026-08-10	1.900	2.000	1.828	1.900	1.900	148,518
2026-08-07	1.828	1.980	1.828	1.900	1.900	482,560
2026-08-06	1.800	1.900	1.800	1.800	1.800	53,343
2026-08-05	1.650	1.900	1.615	1.750	1.750	528,383
2026-08-04	1.650	1.800	1.650	1.650	1.650	230,541
2026-08-03	1.600	1.600	1.570	1.600	1.600	3,588
2026-07-31	1.650	1.755	1.500	1.600	1.600	825,435

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.