Caerus Mineral Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.450 | 1.495 | 1.400 | 1.425 | 1.425 | 128,966 |
| 2024-03-13 | 1.525 | 1.600 | 1.403 | 1.450 | 1.450 | 1,583,900 |
| 2024-03-12 | 1.650 | 1.650 | 1.480 | 1.525 | 1.525 | 923,182 |
| 2024-03-11 | 1.739 | 1.739 | 1.600 | 1.700 | 1.700 | 2,603,944 |
| 2024-03-08 | 1.725 | 1.850 | 1.625 | 1.750 | 1.750 | 3,400,048 |
| 2024-03-07 | 1.800 | 2.290 | 1.455 | 1.725 | 1.725 | 21,887,361 |
| 2024-03-06 | 2.480 | 2.480 | 1.700 | 1.800 | 1.800 | 4,469,597 |
| 2024-03-05 | 2.750 | 2.750 | 2.500 | 2.750 | 2.750 | 3,618 |
| 2024-03-04 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-03-01 | 2.750 | 2.750 | 2.515 | 2.750 | 2.750 | 3,051 |
| 2024-02-29 | 2.750 | 2.890 | 2.500 | 2.750 | 2.750 | 63,749 |
| 2024-02-28 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-02-27 | 2.750 | 2.750 | 2.525 | 2.750 | 2.750 | 10,170 |
| 2024-02-26 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-02-23 | 2.750 | 2.890 | 2.750 | 2.750 | 2.750 | 20,000 |
| 2024-02-22 | 2.750 | 2.750 | 2.525 | 2.750 | 2.750 | 1,051 |
| 2024-02-21 | 2.750 | 2.750 | 2.525 | 2.750 | 2.750 | 456 |
| 2024-02-20 | 2.750 | 2.900 | 2.525 | 2.750 | 2.750 | 27,275 |
| 2024-02-19 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-02-16 | 2.750 | 2.750 | 2.525 | 2.750 | 2.750 | 94 |
| 2024-02-15 | 2.875 | 2.975 | 2.525 | 2.750 | 2.750 | 183,805 |
| 2024-02-14 | 2.875 | 2.875 | 2.611 | 2.875 | 2.875 | 15,778 |
| 2024-02-13 | 2.875 | 3.000 | 2.875 | 2.875 | 2.875 | 16,187 |
| 2024-02-12 | 3.000 | 3.020 | 2.500 | 2.875 | 2.875 | 161,017 |
| 2024-02-09 | 3.000 | 3.000 | 2.760 | 3.000 | 3.000 | 39,108 |
| 2024-02-08 | 3.000 | 3.000 | 2.775 | 3.000 | 3.000 | 138 |
| 2024-02-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-02-06 | 3.000 | 3.040 | 2.765 | 3.000 | 3.000 | 50,762 |
| 2024-02-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-02-02 | 3.120 | 3.120 | 2.880 | 3.000 | 3.000 | 77,891 |
| 2024-02-01 | 3.125 | 3.125 | 2.750 | 3.125 | 3.125 | 84,305 |
| 2024-01-31 | 3.125 | 3.125 | 2.861 | 3.125 | 3.125 | 100,307 |
| 2024-01-30 | 2.750 | 3.400 | 2.750 | 3.125 | 3.125 | 122,258 |
| 2024-01-29 | 3.000 | 3.000 | 2.550 | 3.000 | 3.000 | 326,288 |
| 2024-01-26 | 3.000 | 3.300 | 2.667 | 3.000 | 3.000 | 21,619 |
| 2024-01-25 | 3.000 | 3.199 | 3.000 | 3.000 | 3.000 | 13,549 |
| 2024-01-24 | 3.250 | 3.398 | 3.000 | 3.000 | 3.000 | 343,695 |
| 2024-01-23 | 3.255 | 3.255 | 3.250 | 3.250 | 3.250 | 56,301 |
| 2024-01-22 | 3.375 | 3.375 | 3.255 | 3.375 | 3.375 | 10,721 |
| 2024-01-19 | 3.375 | 3.475 | 3.255 | 3.375 | 3.375 | 47,184 |
| 2024-01-18 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 0 |
| 2024-01-17 | 3.750 | 3.900 | 3.263 | 3.375 | 3.375 | 600,778 |
| 2024-01-16 | 3.525 | 4.485 | 3.525 | 3.750 | 3.750 | 953,557 |
| 2024-01-15 | 2.750 | 2.861 | 2.750 | 2.750 | 2.750 | 17,474 |
| 2024-01-12 | 2.750 | 2.750 | 2.550 | 2.750 | 2.750 | 12,948 |
| 2024-01-11 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-01-10 | 2.750 | 2.750 | 2.500 | 2.750 | 2.750 | 17,804 |
| 2024-01-09 | 2.750 | 2.895 | 2.750 | 2.750 | 2.750 | 30,172 |
| 2024-01-08 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-01-05 | 2.750 | 2.750 | 2.500 | 2.750 | 2.750 | 24 |
| 2024-01-04 | 2.750 | 2.750 | 2.500 | 2.750 | 2.750 | 5 |
| 2024-01-03 | 2.750 | 2.970 | 2.750 | 2.750 | 2.750 | 249,384 |
| 2024-01-02 | 2.750 | 2.750 | 2.525 | 2.750 | 2.750 | 8 |
| 2023-12-29 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2023-12-28 | 2.750 | 2.750 | 2.525 | 2.750 | 2.750 | 1,035 |
| 2023-12-27 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2023-12-22 | 2.750 | 2.750 | 2.500 | 2.750 | 2.750 | 19,190 |
| 2023-12-21 | 2.800 | 2.860 | 2.600 | 2.750 | 2.750 | 37,991 |
| 2023-12-20 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-12-19 | 2.800 | 2.800 | 2.600 | 2.800 | 2.800 | 95,792 |
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.