Caerus Mineral Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-19 | 4.500 | 5.200 | 4.100 | 4.750 | 4.750 | 170,432 |
| 2023-01-18 | 4.500 | 4.950 | 4.060 | 4.500 | 4.500 | 172 |
| 2023-01-17 | 4.500 | 4.500 | 4.150 | 4.500 | 4.500 | 21,588 |
| 2023-01-16 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 3,975 |
| 2023-01-13 | 4.500 | 4.950 | 4.000 | 4.500 | 4.500 | 17,836 |
| 2023-01-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-01-11 | 4.500 | 4.500 | 4.060 | 4.500 | 4.500 | 10,069 |
| 2023-01-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-01-09 | 4.750 | 4.950 | 4.150 | 4.500 | 4.500 | 28,162 |
| 2023-01-06 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-01-05 | 4.750 | 4.750 | 4.000 | 4.750 | 4.750 | 83,806 |
| 2023-01-04 | 4.500 | 4.950 | 4.500 | 4.500 | 4.500 | 10,069 |
| 2023-01-03 | 4.500 | 4.980 | 4.060 | 4.500 | 4.500 | 20,707 |
| 2022-12-30 | 4.500 | 4.500 | 4.050 | 4.500 | 4.500 | 3,100 |
| 2022-12-29 | 4.500 | 4.780 | 4.500 | 4.500 | 4.500 | 61,550 |
| 2022-12-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-12-23 | 4.500 | 4.750 | 4.500 | 4.500 | 4.500 | 3,139 |
| 2022-12-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-12-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-12-20 | 4.500 | 4.800 | 4.500 | 4.500 | 4.500 | 135,666 |
| 2022-12-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-12-16 | 4.500 | 4.840 | 4.020 | 4.500 | 4.500 | 14,108 |
| 2022-12-15 | 4.900 | 4.900 | 4.000 | 4.500 | 4.500 | 198,139 |
| 2022-12-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-12-13 | 5.000 | 5.190 | 4.545 | 5.000 | 5.000 | 5,537 |
| 2022-12-12 | 5.000 | 5.150 | 4.500 | 5.000 | 5.000 | 165,196 |
| 2022-12-09 | 5.000 | 5.170 | 5.000 | 5.000 | 5.000 | 20,052 |
| 2022-12-08 | 5.000 | 5.250 | 4.650 | 5.000 | 5.000 | 86,459 |
| 2022-12-07 | 6.500 | 6.700 | 4.576 | 5.000 | 5.000 | 657,781 |
| 2022-12-06 | 6.500 | 6.740 | 6.050 | 6.500 | 6.500 | 8,459 |
| 2022-12-05 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 7,019 |
| 2022-12-02 | 6.500 | 6.740 | 6.140 | 6.500 | 6.500 | 49,567 |
| 2022-12-01 | 6.500 | 6.750 | 6.500 | 6.500 | 6.500 | 10,000 |
| 2022-11-30 | 6.000 | 6.970 | 6.000 | 6.500 | 6.500 | 277,618 |
| 2022-11-29 | 5.750 | 5.750 | 5.600 | 5.750 | 5.750 | 52,804 |
| 2022-11-28 | 5.750 | 5.980 | 5.750 | 5.750 | 5.750 | 63,593 |
| 2022-11-25 | 5.500 | 5.880 | 5.120 | 5.500 | 5.500 | 42,442 |
| 2022-11-24 | 5.500 | 5.880 | 5.500 | 5.500 | 5.500 | 1,609 |
| 2022-11-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-11-22 | 5.500 | 5.500 | 5.200 | 5.500 | 5.500 | 77,514 |
| 2022-11-21 | 5.000 | 6.000 | 4.550 | 5.500 | 5.500 | 239,674 |
| 2022-11-18 | 5.000 | 5.280 | 4.550 | 5.000 | 5.000 | 28,877 |
| 2022-11-17 | 5.000 | 5.000 | 4.500 | 5.000 | 5.000 | 90 |
| 2022-11-16 | 5.000 | 5.280 | 4.500 | 5.000 | 5.000 | 3,071 |
| 2022-11-15 | 5.250 | 5.280 | 4.500 | 5.000 | 5.000 | 393,592 |
| 2022-11-14 | 5.250 | 5.280 | 5.000 | 5.250 | 5.250 | 1,988 |
| 2022-11-11 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 27,600 |
| 2022-11-10 | 5.250 | 5.250 | 5.025 | 5.250 | 5.250 | 34,608 |
| 2022-11-09 | 5.250 | 5.350 | 5.060 | 5.250 | 5.250 | 9,286 |
| 2022-11-08 | 5.250 | 5.250 | 5.104 | 5.250 | 5.250 | 250,000 |
| 2022-11-07 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 100,000 |
| 2022-11-04 | 5.000 | 5.350 | 4.610 | 5.000 | 5.000 | 244 |
| 2022-11-03 | 5.060 | 5.060 | 4.610 | 5.000 | 5.000 | 51,158 |
| 2022-11-02 | 5.250 | 5.475 | 5.060 | 5.250 | 5.250 | 11,494 |
| 2022-11-01 | 5.250 | 5.475 | 5.025 | 5.250 | 5.250 | 8,332 |
| 2022-10-31 | 5.350 | 5.665 | 5.060 | 5.250 | 5.250 | 130,621 |
| 2022-10-28 | 5.350 | 5.665 | 5.271 | 5.350 | 5.350 | 73,105 |
| 2022-10-27 | 5.350 | 5.665 | 5.280 | 5.350 | 5.350 | 37,459 |
| 2022-10-26 | 5.350 | 5.665 | 5.270 | 5.350 | 5.350 | 18,322 |
| 2022-10-25 | 5.350 | 5.665 | 5.140 | 5.350 | 5.350 | 66,207 |
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.