Caerus Mineral Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 4.000 | 4.000 | 3.650 | 4.000 | 4.000 | 19,993 |
| 2023-04-14 | 4.000 | 4.000 | 3.817 | 4.000 | 4.000 | 1,517 |
| 2023-04-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-04-12 | 4.000 | 4.400 | 3.817 | 4.000 | 4.000 | 144,104 |
| 2023-04-11 | 4.000 | 4.000 | 3.817 | 4.000 | 4.000 | 66,499 |
| 2023-04-06 | 4.000 | 4.400 | 3.817 | 4.000 | 4.000 | 47,324 |
| 2023-04-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-04-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-04-03 | 4.000 | 4.450 | 3.880 | 4.000 | 4.000 | 71,207 |
| 2023-03-31 | 4.000 | 4.450 | 4.000 | 4.000 | 4.000 | 150,000 |
| 2023-03-30 | 4.000 | 4.380 | 3.380 | 4.000 | 4.000 | 507,709 |
| 2023-03-29 | 3.650 | 4.330 | 3.650 | 3.750 | 3.750 | 618,820 |
| 2023-03-28 | 3.500 | 3.950 | 3.380 | 3.500 | 3.500 | 19,341 |
| 2023-03-27 | 3.500 | 3.950 | 3.370 | 3.500 | 3.500 | 12,534 |
| 2023-03-24 | 3.500 | 3.950 | 3.500 | 3.500 | 3.500 | 202,671 |
| 2023-03-23 | 3.975 | 3.975 | 3.300 | 3.500 | 3.500 | 374,754 |
| 2023-03-22 | 4.250 | 4.475 | 4.000 | 4.250 | 4.250 | 3,273 |
| 2023-03-21 | 4.250 | 4.475 | 4.250 | 4.250 | 4.250 | 2,223 |
| 2023-03-20 | 4.250 | 4.300 | 4.010 | 4.250 | 4.250 | 92,388 |
| 2023-03-17 | 4.250 | 4.250 | 4.050 | 4.250 | 4.250 | 21,033 |
| 2023-03-16 | 4.500 | 4.500 | 4.050 | 4.500 | 4.500 | 20,112 |
| 2023-03-15 | 4.500 | 4.500 | 4.075 | 4.500 | 4.500 | 13,594 |
| 2023-03-14 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 418 |
| 2023-03-13 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 398 |
| 2023-03-10 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 3,980 |
| 2023-03-09 | 5.000 | 5.000 | 4.550 | 5.000 | 5.000 | 25,000 |
| 2023-03-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-03-07 | 5.000 | 5.000 | 4.560 | 5.000 | 5.000 | 85,000 |
| 2023-03-06 | 5.000 | 5.200 | 5.000 | 5.000 | 5.000 | 95 |
| 2023-03-03 | 5.000 | 5.200 | 5.000 | 5.000 | 5.000 | 956 |
| 2023-03-02 | 5.000 | 5.250 | 4.560 | 5.000 | 5.000 | 35,025 |
| 2023-03-01 | 5.250 | 5.250 | 4.550 | 5.000 | 5.000 | 158,485 |
| 2023-02-28 | 5.250 | 5.300 | 5.000 | 5.250 | 5.250 | 134,094 |
| 2023-02-27 | 5.400 | 5.440 | 5.110 | 5.250 | 5.250 | 203,243 |
| 2023-02-24 | 5.400 | 5.400 | 5.110 | 5.400 | 5.400 | 53,056 |
| 2023-02-23 | 5.400 | 5.550 | 5.000 | 5.400 | 5.400 | 8,874 |
| 2023-02-22 | 5.400 | 5.400 | 5.110 | 5.400 | 5.400 | 1,889 |
| 2023-02-21 | 5.533 | 5.533 | 5.110 | 5.400 | 5.400 | 157,790 |
| 2023-02-20 | 6.000 | 6.000 | 5.650 | 6.000 | 6.000 | 110,000 |
| 2023-02-17 | 6.000 | 6.350 | 5.650 | 6.000 | 6.000 | 382 |
| 2023-02-16 | 6.000 | 6.350 | 5.650 | 6.000 | 6.000 | 20,811 |
| 2023-02-15 | 6.000 | 6.450 | 5.500 | 6.000 | 6.000 | 158,845 |
| 2023-02-14 | 6.000 | 6.490 | 5.500 | 6.000 | 6.000 | 72,386 |
| 2023-02-13 | 6.000 | 6.490 | 5.710 | 6.000 | 6.000 | 21,269 |
| 2023-02-10 | 6.000 | 6.390 | 5.600 | 6.000 | 6.000 | 942,072 |
| 2023-02-09 | 6.250 | 7.000 | 5.575 | 6.000 | 6.000 | 290,967 |
| 2023-02-08 | 5.825 | 6.700 | 5.825 | 6.250 | 6.250 | 134,451 |
| 2023-02-07 | 4.750 | 5.950 | 4.410 | 5.500 | 5.500 | 329,759 |
| 2023-02-06 | 4.500 | 5.003 | 4.260 | 4.750 | 4.750 | 384,982 |
| 2023-02-03 | 4.500 | 4.699 | 4.188 | 4.500 | 4.500 | 110,558 |
| 2023-02-02 | 4.500 | 4.500 | 4.160 | 4.500 | 4.500 | 9,980 |
| 2023-02-01 | 4.500 | 4.740 | 4.133 | 4.500 | 4.500 | 142,248 |
| 2023-01-31 | 4.500 | 4.740 | 4.500 | 4.500 | 4.500 | 105 |
| 2023-01-30 | 4.500 | 4.750 | 4.050 | 4.500 | 4.500 | 15,575 |
| 2023-01-27 | 4.500 | 4.790 | 4.500 | 4.500 | 4.500 | 43,830 |
| 2023-01-26 | 4.500 | 4.880 | 4.110 | 4.500 | 4.500 | 19,772 |
| 2023-01-25 | 4.250 | 4.475 | 4.060 | 4.250 | 4.250 | 26,222 |
| 2023-01-24 | 4.250 | 4.475 | 4.055 | 4.250 | 4.250 | 6,222 |
| 2023-01-23 | 4.250 | 4.250 | 4.055 | 4.250 | 4.250 | 25,841 |
| 2023-01-20 | 4.400 | 4.400 | 3.800 | 4.250 | 4.250 | 1,178,851 |
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.