Caerus Mineral Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1.350 | 1.370 | 1.150 | 1.325 | 1.325 | 3,931,648 |
| 2024-06-11 | 1.375 | 1.375 | 1.310 | 1.350 | 1.350 | 195,051 |
| 2024-06-10 | 1.500 | 1.506 | 1.333 | 1.375 | 1.375 | 741,109 |
| 2024-06-07 | 1.500 | 1.570 | 1.433 | 1.500 | 1.500 | 3,136,680 |
| 2024-06-06 | 1.400 | 1.600 | 1.300 | 1.500 | 1.500 | 3,377,894 |
| 2024-06-05 | 1.225 | 1.440 | 1.180 | 1.400 | 1.400 | 2,536,423 |
| 2024-06-04 | 1.240 | 1.240 | 1.200 | 1.225 | 1.225 | 1,133,138 |
| 2024-06-03 | 1.250 | 1.250 | 1.222 | 1.250 | 1.250 | 130,856 |
| 2024-05-31 | 1.250 | 1.300 | 1.222 | 1.250 | 1.250 | 102,343 |
| 2024-05-30 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 653,247 |
| 2024-05-29 | 1.300 | 1.390 | 1.200 | 1.250 | 1.250 | 4,279,446 |
| 2024-05-28 | 1.175 | 1.350 | 1.136 | 1.300 | 1.300 | 2,351,345 |
| 2024-05-24 | 1.200 | 1.250 | 1.160 | 1.175 | 1.175 | 1,007,875 |
| 2024-05-23 | 1.200 | 1.230 | 1.167 | 1.200 | 1.200 | 617,406 |
| 2024-05-22 | 1.150 | 1.235 | 1.139 | 1.200 | 1.200 | 916,524 |
| 2024-05-21 | 1.194 | 1.194 | 1.100 | 1.150 | 1.150 | 1,583,600 |
| 2024-05-20 | 1.200 | 1.289 | 1.138 | 1.200 | 1.200 | 1,434,910 |
| 2024-05-17 | 1.190 | 1.240 | 1.190 | 1.200 | 1.200 | 161,437 |
| 2024-05-16 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 1,420,431 |
| 2024-05-15 | 1.150 | 1.200 | 1.057 | 1.150 | 1.150 | 2,825,534 |
| 2024-05-14 | 1.100 | 1.199 | 1.100 | 1.150 | 1.150 | 782,541 |
| 2024-05-13 | 1.100 | 1.149 | 1.076 | 1.100 | 1.100 | 381,227 |
| 2024-05-10 | 1.100 | 1.150 | 1.055 | 1.100 | 1.100 | 1,564,532 |
| 2024-05-09 | 1.134 | 1.134 | 1.077 | 1.100 | 1.100 | 607,514 |
| 2024-05-08 | 1.070 | 1.200 | 1.070 | 1.150 | 1.150 | 2,058,770 |
| 2024-05-07 | 1.048 | 1.048 | 1.000 | 1.000 | 1.000 | 1,331,747 |
| 2024-05-03 | 1.090 | 1.090 | 1.000 | 1.050 | 1.050 | 687,254 |
| 2024-05-02 | 1.125 | 1.125 | 1.050 | 1.100 | 1.100 | 245,169 |
| 2024-05-01 | 1.075 | 1.140 | 1.053 | 1.125 | 1.125 | 877,537 |
| 2024-04-30 | 1.050 | 1.100 | 1.021 | 1.075 | 1.075 | 354,395 |
| 2024-04-29 | 1.050 | 1.075 | 1.000 | 1.050 | 1.050 | 92,397 |
| 2024-04-26 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 1,825,414 |
| 2024-04-25 | 1.050 | 1.100 | 1.018 | 1.050 | 1.050 | 1,749,248 |
| 2024-04-24 | 1.050 | 1.087 | 1.050 | 1.050 | 1.050 | 414,883 |
| 2024-04-23 | 1.050 | 1.090 | 1.050 | 1.050 | 1.050 | 30,000 |
| 2024-04-22 | 1.075 | 1.150 | 1.050 | 1.050 | 1.050 | 944,968 |
| 2024-04-19 | 1.100 | 1.135 | 1.073 | 1.075 | 1.075 | 825,111 |
| 2024-04-18 | 1.075 | 1.075 | 1.067 | 1.075 | 1.075 | 200,000 |
| 2024-04-17 | 1.075 | 1.130 | 1.066 | 1.075 | 1.075 | 576,059 |
| 2024-04-16 | 1.060 | 1.140 | 1.060 | 1.075 | 1.075 | 799,379 |
| 2024-04-15 | 1.118 | 1.118 | 1.000 | 1.050 | 1.050 | 932,562 |
| 2024-04-12 | 1.140 | 1.140 | 1.075 | 1.125 | 1.125 | 1,510,775 |
| 2024-04-11 | 1.125 | 1.180 | 1.100 | 1.150 | 1.150 | 517,662 |
| 2024-04-10 | 1.255 | 1.255 | 1.110 | 1.125 | 1.125 | 5,955,808 |
| 2024-04-09 | 1.131 | 1.400 | 1.131 | 1.275 | 1.275 | 12,821,609 |
| 2024-04-08 | 1.075 | 1.150 | 1.000 | 1.100 | 1.100 | 5,268,187 |
| 2024-04-05 | 1.050 | 1.100 | 0.926 | 1.050 | 1.050 | 2,903,342 |
| 2024-04-04 | 1.150 | 1.195 | 1.020 | 1.050 | 1.050 | 1,399,649 |
| 2024-04-03 | 1.125 | 1.200 | 1.120 | 1.150 | 1.150 | 2,057,716 |
| 2024-04-02 | 1.125 | 1.150 | 1.105 | 1.125 | 1.125 | 2,239,298 |
| 2024-03-28 | 1.225 | 1.238 | 1.060 | 1.125 | 1.125 | 3,527,882 |
| 2024-03-27 | 1.300 | 1.400 | 1.225 | 1.225 | 1.225 | 4,567,562 |
| 2024-03-26 | 1.325 | 1.340 | 1.203 | 1.275 | 1.275 | 2,200,139 |
| 2024-03-25 | 1.350 | 1.350 | 1.225 | 1.325 | 1.325 | 2,945,756 |
| 2024-03-22 | 1.330 | 1.470 | 1.330 | 1.400 | 1.400 | 7,622,028 |
| 2024-03-21 | 1.300 | 1.345 | 1.210 | 1.300 | 1.300 | 3,454,207 |
| 2024-03-20 | 1.300 | 1.375 | 1.250 | 1.300 | 1.300 | 6,987,593 |
| 2024-03-19 | 1.425 | 1.470 | 1.250 | 1.300 | 1.300 | 2,116,980 |
| 2024-03-18 | 1.350 | 1.475 | 1.325 | 1.425 | 1.425 | 4,960,277 |
| 2024-03-15 | 1.249 | 1.438 | 1.249 | 1.350 | 1.350 | 5,014,494 |
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.