Caerus Mineral Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 4.250 | 4.280 | 3.550 | 4.000 | 4.000 | 65,186 |
| 2023-09-22 | 4.250 | 4.280 | 4.000 | 4.250 | 4.250 | 53,146 |
| 2023-09-21 | 4.250 | 4.280 | 4.250 | 4.250 | 4.250 | 1,616 |
| 2023-09-20 | 4.250 | 4.250 | 4.030 | 4.250 | 4.250 | 960 |
| 2023-09-19 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 38,645 |
| 2023-09-18 | 4.250 | 4.475 | 4.000 | 4.250 | 4.250 | 64,231 |
| 2023-09-15 | 4.475 | 4.475 | 4.010 | 4.250 | 4.250 | 219,138 |
| 2023-09-14 | 2.900 | 5.400 | 2.900 | 4.500 | 4.500 | 1,141,019 |
| 2023-09-13 | 2.875 | 3.210 | 2.770 | 2.875 | 2.875 | 120,959 |
| 2023-09-12 | 2.875 | 2.875 | 2.875 | 2.875 | 2.875 | 0 |
| 2023-09-11 | 2.875 | 3.213 | 2.875 | 2.875 | 2.875 | 31 |
| 2023-09-08 | 2.875 | 2.875 | 2.500 | 2.875 | 2.875 | 1 |
| 2023-09-07 | 2.875 | 2.875 | 2.875 | 2.875 | 2.875 | 0 |
| 2023-09-06 | 2.875 | 2.875 | 2.770 | 2.875 | 2.875 | 158 |
| 2023-09-05 | 2.875 | 2.875 | 2.770 | 2.875 | 2.875 | 353 |
| 2023-09-04 | 2.875 | 3.213 | 2.500 | 2.875 | 2.875 | 367 |
| 2023-09-01 | 2.875 | 3.213 | 2.875 | 2.875 | 2.875 | 9 |
| 2023-08-31 | 2.875 | 3.213 | 2.875 | 2.875 | 2.875 | 16,404 |
| 2023-08-30 | 2.875 | 2.875 | 2.875 | 2.875 | 2.875 | 0 |
| 2023-08-29 | 2.875 | 2.875 | 2.875 | 2.875 | 2.875 | 0 |
| 2023-08-25 | 2.875 | 3.213 | 2.800 | 2.875 | 2.875 | 11,548 |
| 2023-08-24 | 2.875 | 2.875 | 2.875 | 2.875 | 2.875 | 0 |
| 2023-08-23 | 2.875 | 3.100 | 2.800 | 2.875 | 2.875 | 22,466 |
| 2023-08-22 | 3.050 | 3.050 | 2.770 | 2.875 | 2.875 | 148,453 |
| 2023-08-21 | 3.250 | 3.275 | 3.050 | 3.250 | 3.250 | 24,290 |
| 2023-08-18 | 3.250 | 3.340 | 3.000 | 3.250 | 3.250 | 347,583 |
| 2023-08-17 | 3.250 | 3.320 | 3.250 | 3.250 | 3.250 | 34,955 |
| 2023-08-16 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 4,478 |
| 2023-08-15 | 3.250 | 3.250 | 3.050 | 3.250 | 3.250 | 4,012 |
| 2023-08-14 | 3.250 | 3.340 | 3.250 | 3.250 | 3.250 | 29,940 |
| 2023-08-11 | 3.250 | 3.370 | 3.000 | 3.250 | 3.250 | 10,918 |
| 2023-08-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 16,622 |
| 2023-08-09 | 3.250 | 3.370 | 3.050 | 3.250 | 3.250 | 6,361 |
| 2023-08-08 | 3.250 | 3.400 | 3.250 | 3.250 | 3.250 | 10,000 |
| 2023-08-07 | 3.250 | 3.400 | 3.000 | 3.250 | 3.250 | 63,162 |
| 2023-08-04 | 3.250 | 3.450 | 3.050 | 3.250 | 3.250 | 14,705 |
| 2023-08-03 | 2.890 | 3.375 | 2.890 | 3.250 | 3.250 | 340,137 |
| 2023-08-02 | 3.000 | 3.000 | 2.650 | 2.750 | 2.750 | 383,107 |
| 2023-08-01 | 3.690 | 3.690 | 3.150 | 3.250 | 3.250 | 215,787 |
| 2023-07-31 | 3.750 | 3.975 | 3.525 | 3.750 | 3.750 | 36,283 |
| 2023-07-28 | 3.750 | 3.975 | 3.525 | 3.750 | 3.750 | 1,675 |
| 2023-07-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-07-26 | 3.750 | 3.950 | 3.530 | 3.750 | 3.750 | 33,059 |
| 2023-07-25 | 3.750 | 3.950 | 3.525 | 3.750 | 3.750 | 9,253 |
| 2023-07-24 | 3.750 | 3.975 | 3.525 | 3.750 | 3.750 | 17,196 |
| 2023-07-21 | 3.750 | 3.975 | 3.750 | 3.750 | 3.750 | 11,842 |
| 2023-07-20 | 3.750 | 4.000 | 3.500 | 4.000 | 4.000 | 93,624 |
| 2023-07-19 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 58,617 |
| 2023-07-18 | 4.000 | 4.250 | 3.550 | 3.750 | 3.750 | 128,550 |
| 2023-07-17 | 4.500 | 4.950 | 3.620 | 4.000 | 4.000 | 71,061 |
| 2023-05-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-04-28 | 4.625 | 5.450 | 4.610 | 5.000 | 5.000 | 399,603 |
| 2023-04-27 | 4.375 | 4.825 | 4.110 | 4.625 | 4.625 | 213,782 |
| 2023-04-26 | 3.750 | 4.713 | 3.500 | 4.375 | 4.375 | 628,211 |
| 2023-04-25 | 3.750 | 3.975 | 3.500 | 3.750 | 3.750 | 260 |
| 2023-04-24 | 4.000 | 4.200 | 3.750 | 3.750 | 3.750 | 105,781 |
| 2023-04-21 | 4.000 | 4.250 | 3.650 | 4.000 | 4.000 | 3,042 |
| 2023-04-20 | 4.000 | 4.000 | 3.817 | 4.000 | 4.000 | 42,936 |
| 2023-04-19 | 4.000 | 4.000 | 3.817 | 4.000 | 4.000 | 125,000 |
| 2023-04-18 | 4.000 | 4.360 | 3.817 | 4.000 | 4.000 | 136,813 |
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.