Caerus Mineral Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 2.800 | 2.800 | 2.600 | 2.800 | 2.800 | 8,998 |
| 2023-12-15 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-12-14 | 3.000 | 3.000 | 2.800 | 2.800 | 2.800 | 256,063 |
| 2023-12-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-12-12 | 3.250 | 3.250 | 3.005 | 3.250 | 3.250 | 7,199 |
| 2023-12-11 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-12-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,633 |
| 2023-12-07 | 3.250 | 3.250 | 3.015 | 3.250 | 3.250 | 46,848 |
| 2023-12-06 | 3.730 | 3.730 | 3.100 | 3.250 | 3.250 | 699,409 |
| 2023-12-05 | 3.625 | 3.625 | 3.310 | 3.625 | 3.625 | 9,699 |
| 2023-12-04 | 3.625 | 3.750 | 3.310 | 3.625 | 3.625 | 90,365 |
| 2023-12-01 | 3.870 | 3.870 | 3.420 | 3.625 | 3.625 | 476,353 |
| 2023-11-30 | 3.875 | 4.100 | 3.523 | 3.875 | 3.875 | 358,351 |
| 2023-11-29 | 3.375 | 4.228 | 3.300 | 3.875 | 3.875 | 924,593 |
| 2023-11-28 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 0 |
| 2023-11-27 | 3.375 | 3.390 | 3.263 | 3.375 | 3.375 | 1,131 |
| 2023-11-24 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 0 |
| 2023-11-23 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 0 |
| 2023-11-22 | 3.375 | 3.375 | 3.263 | 3.375 | 3.375 | 181 |
| 2023-11-21 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 0 |
| 2023-11-20 | 3.375 | 3.375 | 3.258 | 3.375 | 3.375 | 2,143 |
| 2023-11-17 | 3.375 | 3.375 | 3.263 | 3.375 | 3.375 | 780 |
| 2023-11-16 | 3.375 | 3.375 | 3.260 | 3.375 | 3.375 | 2,099 |
| 2023-11-15 | 3.375 | 3.390 | 3.260 | 3.375 | 3.375 | 45,047 |
| 2023-11-14 | 3.375 | 3.375 | 3.280 | 3.375 | 3.375 | 1,255 |
| 2023-11-13 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 0 |
| 2023-11-10 | 3.375 | 3.375 | 3.260 | 3.375 | 3.375 | 2,000 |
| 2023-11-09 | 3.375 | 3.420 | 3.375 | 3.375 | 3.375 | 174 |
| 2023-11-08 | 3.375 | 3.375 | 3.280 | 3.375 | 3.375 | 1,678 |
| 2023-11-07 | 3.375 | 3.375 | 3.263 | 3.375 | 3.375 | 17 |
| 2023-11-06 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 0 |
| 2023-11-03 | 3.420 | 3.420 | 3.280 | 3.375 | 3.375 | 38,200 |
| 2023-11-02 | 3.625 | 3.800 | 3.288 | 3.625 | 3.625 | 1,168 |
| 2023-11-01 | 3.625 | 3.625 | 3.250 | 3.625 | 3.625 | 11,813 |
| 2023-10-31 | 3.625 | 3.740 | 3.625 | 3.625 | 3.625 | 25,000 |
| 2023-10-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-10-27 | 3.625 | 3.625 | 3.250 | 3.625 | 3.625 | 99 |
| 2023-10-26 | 3.625 | 3.690 | 3.625 | 3.625 | 3.625 | 19 |
| 2023-10-25 | 3.500 | 3.725 | 3.380 | 3.625 | 3.625 | 5,581 |
| 2023-10-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-10-23 | 3.500 | 3.500 | 3.380 | 3.500 | 3.500 | 50,000 |
| 2023-10-20 | 3.625 | 3.625 | 3.370 | 3.625 | 3.625 | 56,086 |
| 2023-10-19 | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | 0 |
| 2023-10-18 | 3.625 | 3.963 | 3.625 | 3.625 | 3.625 | 377 |
| 2023-10-17 | 3.625 | 3.625 | 3.380 | 3.625 | 3.625 | 442 |
| 2023-10-16 | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | 0 |
| 2023-10-13 | 3.625 | 3.963 | 3.370 | 3.625 | 3.625 | 38,071 |
| 2023-10-12 | 3.625 | 3.625 | 3.288 | 3.625 | 3.625 | 15,668 |
| 2023-10-11 | 3.625 | 3.963 | 3.288 | 3.625 | 3.625 | 734 |
| 2023-10-10 | 3.625 | 3.963 | 3.625 | 3.625 | 3.625 | 62 |
| 2023-10-09 | 3.625 | 3.625 | 3.500 | 3.625 | 3.625 | 50,000 |
| 2023-10-06 | 4.125 | 4.185 | 3.500 | 3.750 | 3.750 | 152,305 |
| 2023-10-05 | 4.000 | 5.450 | 4.000 | 4.125 | 4.125 | 1,018,649 |
| 2023-10-04 | 3.750 | 3.840 | 3.750 | 3.750 | 3.750 | 2,487 |
| 2023-10-03 | 3.750 | 3.975 | 3.500 | 3.750 | 3.750 | 36,075 |
| 2023-10-02 | 3.750 | 3.975 | 3.525 | 3.750 | 3.750 | 36,453 |
| 2023-09-29 | 3.738 | 3.738 | 3.500 | 3.625 | 3.625 | 124,920 |
| 2023-09-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-09-27 | 3.900 | 3.900 | 3.500 | 3.750 | 3.750 | 8,685 |
| 2023-09-26 | 4.000 | 4.000 | 3.510 | 4.000 | 4.000 | 39,256 |
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.