Caerus Mineral Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.350 | 1.600 | 1.350 | 1.500 | 1.500 | 2,346,038 |
| 2024-09-04 | 1.400 | 1.500 | 1.220 | 1.300 | 1.300 | 1,942,564 |
| 2024-09-03 | 1.450 | 1.500 | 1.400 | 1.400 | 1.400 | 103,687 |
| 2024-09-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-08-30 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 23,065 |
| 2024-08-29 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 3,319 |
| 2024-08-28 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 57,122 |
| 2024-08-27 | 1.500 | 1.600 | 1.400 | 1.450 | 1.450 | 300,646 |
| 2024-08-23 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 233,484 |
| 2024-08-22 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 104,092 |
| 2024-08-21 | 1.500 | 1.500 | 1.466 | 1.500 | 1.500 | 105,000 |
| 2024-08-20 | 1.550 | 1.600 | 1.466 | 1.500 | 1.500 | 417,051 |
| 2024-08-19 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 150,729 |
| 2024-08-16 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 138,109 |
| 2024-08-15 | 1.600 | 1.700 | 1.500 | 1.550 | 1.550 | 2,894,475 |
| 2024-08-14 | 1.500 | 1.700 | 1.475 | 1.600 | 1.600 | 904,562 |
| 2024-08-13 | 1.450 | 1.600 | 1.370 | 1.500 | 1.500 | 3,271,563 |
| 2024-08-12 | 1.210 | 1.600 | 1.210 | 1.450 | 1.450 | 7,159,059 |
| 2024-08-09 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 7,646 |
| 2024-08-08 | 1.200 | 1.230 | 1.165 | 1.200 | 1.200 | 296,000 |
| 2024-08-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-08-06 | 1.200 | 1.300 | 1.122 | 1.200 | 1.200 | 325,232 |
| 2024-08-05 | 1.300 | 1.400 | 1.010 | 1.200 | 1.200 | 2,848,609 |
| 2024-08-02 | 1.300 | 1.400 | 1.255 | 1.300 | 1.300 | 178,571 |
| 2024-08-01 | 1.300 | 1.400 | 1.255 | 1.300 | 1.300 | 1,469,700 |
| 2024-07-31 | 1.375 | 1.450 | 1.270 | 1.300 | 1.300 | 1,464,766 |
| 2024-07-30 | 1.400 | 1.500 | 1.300 | 1.375 | 1.375 | 3,101,828 |
| 2024-07-29 | 1.250 | 1.500 | 1.217 | 1.400 | 1.400 | 5,534,481 |
| 2024-07-26 | 1.250 | 1.400 | 1.160 | 1.250 | 1.250 | 154,609 |
| 2024-07-25 | 1.250 | 1.400 | 1.175 | 1.250 | 1.250 | 99,875 |
| 2024-07-24 | 1.300 | 1.400 | 1.150 | 1.250 | 1.250 | 353,506 |
| 2024-07-23 | 1.300 | 1.400 | 1.279 | 1.300 | 1.300 | 259,327 |
| 2024-07-22 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 874,664 |
| 2024-07-19 | 1.400 | 1.600 | 1.200 | 1.300 | 1.300 | 633,244 |
| 2024-07-18 | 1.400 | 1.500 | 1.260 | 1.300 | 1.300 | 1,891,887 |
| 2024-07-17 | 1.300 | 1.700 | 1.200 | 1.400 | 1.400 | 8,417,884 |
| 2024-07-16 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 6,328 |
| 2024-07-15 | 1.400 | 1.500 | 1.260 | 1.350 | 1.350 | 624,577 |
| 2024-07-12 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 100,676 |
| 2024-07-11 | 1.350 | 1.500 | 1.322 | 1.400 | 1.400 | 1,200,670 |
| 2024-07-10 | 1.225 | 1.400 | 1.205 | 1.350 | 1.350 | 2,001,211 |
| 2024-07-09 | 1.225 | 1.250 | 1.205 | 1.225 | 1.225 | 416,645 |
| 2024-07-08 | 1.350 | 1.500 | 1.200 | 1.225 | 1.225 | 1,136,554 |
| 2024-07-05 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 28,487 |
| 2024-07-04 | 1.350 | 1.500 | 1.225 | 1.350 | 1.350 | 723,054 |
| 2024-07-03 | 1.350 | 1.500 | 1.322 | 1.350 | 1.350 | 399,843 |
| 2024-07-02 | 1.400 | 1.500 | 1.215 | 1.350 | 1.350 | 2,091,658 |
| 2024-07-01 | 1.500 | 1.600 | 1.321 | 1.400 | 1.400 | 438,555 |
| 2024-06-28 | 1.550 | 1.600 | 1.400 | 1.500 | 1.500 | 1,268,671 |
| 2024-06-27 | 1.350 | 1.700 | 1.301 | 1.550 | 1.550 | 6,796,109 |
| 2024-06-26 | 1.400 | 1.400 | 1.310 | 1.350 | 1.350 | 351,451 |
| 2024-06-25 | 1.175 | 1.500 | 1.110 | 1.400 | 1.400 | 3,587,915 |
| 2024-06-24 | 1.175 | 1.250 | 1.110 | 1.175 | 1.175 | 904,055 |
| 2024-06-21 | 1.175 | 1.240 | 1.100 | 1.175 | 1.175 | 17,616 |
| 2024-06-20 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2024-06-19 | 1.175 | 1.175 | 1.137 | 1.175 | 1.175 | 27,720 |
| 2024-06-18 | 1.200 | 1.227 | 1.100 | 1.175 | 1.175 | 1,450,000 |
| 2024-06-17 | 1.244 | 1.244 | 1.166 | 1.200 | 1.200 | 384,833 |
| 2024-06-14 | 1.325 | 1.350 | 1.200 | 1.275 | 1.275 | 383,894 |
| 2024-06-13 | 1.325 | 1.325 | 1.311 | 1.325 | 1.325 | 40,262 |
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.