Caerus Mineral Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 5.000 | 6.000 | 4.850 | 5.350 | 5.350 | 656,286 |
| 2022-10-21 | 4.900 | 5.450 | 4.900 | 5.000 | 5.000 | 89,062 |
| 2022-10-20 | 4.500 | 5.200 | 4.500 | 4.500 | 4.500 | 168,082 |
| 2022-10-19 | 4.500 | 4.950 | 4.500 | 4.500 | 4.500 | 108,438 |
| 2022-10-18 | 4.700 | 5.000 | 4.500 | 4.500 | 4.500 | 175,142 |
| 2022-10-17 | 4.700 | 4.940 | 4.575 | 4.700 | 4.700 | 37,179 |
| 2022-10-14 | 4.700 | 4.950 | 4.491 | 4.700 | 4.700 | 241,318 |
| 2022-10-13 | 4.850 | 5.165 | 4.560 | 4.700 | 4.700 | 407,964 |
| 2022-10-12 | 4.400 | 5.000 | 4.340 | 4.850 | 4.850 | 397,055 |
| 2022-10-11 | 5.250 | 5.285 | 4.333 | 4.400 | 4.400 | 803,549 |
| 2022-10-10 | 5.200 | 5.500 | 5.200 | 5.250 | 5.250 | 801,343 |
| 2022-10-07 | 4.650 | 5.450 | 4.650 | 5.250 | 5.250 | 950,201 |
| 2022-10-06 | 4.125 | 4.700 | 4.000 | 4.500 | 4.500 | 861,779 |
| 2022-10-05 | 4.000 | 4.463 | 3.910 | 4.125 | 4.125 | 615,657 |
| 2022-10-04 | 2.700 | 4.500 | 2.700 | 4.000 | 4.000 | 4,931,155 |
| 2022-10-03 | 2.250 | 2.400 | 2.025 | 2.250 | 2.250 | 420,300 |
| 2022-09-30 | 2.250 | 2.250 | 2.030 | 2.250 | 2.250 | 209,556 |
| 2022-09-29 | 2.250 | 2.325 | 2.000 | 2.250 | 2.250 | 119,135 |
| 2022-09-28 | 2.250 | 2.360 | 2.160 | 2.250 | 2.250 | 14,497 |
| 2022-09-27 | 2.250 | 2.385 | 2.250 | 2.250 | 2.250 | 10,000 |
| 2022-09-26 | 2.250 | 2.400 | 2.125 | 2.250 | 2.250 | 471,258 |
| 2022-09-23 | 2.580 | 2.580 | 2.022 | 2.250 | 2.250 | 365,708 |
| 2022-09-22 | 2.625 | 2.625 | 2.625 | 2.625 | 2.625 | 0 |
| 2022-09-21 | 2.750 | 2.750 | 2.500 | 2.625 | 2.625 | 1,995,010 |
| 2022-09-20 | 3.125 | 3.200 | 2.753 | 2.875 | 2.875 | 197,782 |
| 2022-09-16 | 3.000 | 3.238 | 2.960 | 3.125 | 3.125 | 242,647 |
| 2022-09-15 | 4.090 | 4.090 | 3.000 | 3.000 | 3.000 | 2,462,310 |
| 2022-09-14 | 5.750 | 5.920 | 3.500 | 3.800 | 3.800 | 7,773,939 |
| 2022-09-13 | 2.650 | 5.775 | 2.583 | 2.750 | 2.750 | 11,498,677 |
| 2022-09-12 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2022-09-09 | 2.750 | 2.750 | 2.500 | 2.650 | 2.650 | 424,432 |
| 2022-09-08 | 2.775 | 2.798 | 2.750 | 2.775 | 2.775 | 91,654 |
| 2022-09-07 | 2.775 | 2.775 | 2.750 | 2.775 | 2.775 | 82,148 |
| 2022-09-06 | 3.125 | 3.150 | 2.625 | 2.775 | 2.775 | 769,825 |
| 2022-09-05 | 4.500 | 4.500 | 2.550 | 3.125 | 3.125 | 2,647,133 |
| 2022-09-02 | 4.750 | 4.750 | 4.550 | 4.750 | 4.750 | 36,975 |
| 2022-09-01 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 19,236 |
| 2022-08-31 | 4.750 | 4.790 | 4.750 | 4.750 | 4.750 | 10,055 |
| 2022-08-30 | 4.750 | 4.900 | 4.750 | 4.750 | 4.750 | 58,182 |
| 2022-08-26 | 4.750 | 4.780 | 4.750 | 4.750 | 4.750 | 18,997 |
| 2022-08-25 | 4.900 | 4.900 | 4.500 | 4.750 | 4.750 | 158,850 |
| 2022-08-24 | 5.000 | 5.090 | 4.600 | 5.000 | 5.000 | 922,242 |
| 2022-08-23 | 4.650 | 5.625 | 4.650 | 5.000 | 5.000 | 1,247,032 |
| 2022-08-22 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 95,000 |
| 2022-08-19 | 4.250 | 4.250 | 4.055 | 4.250 | 4.250 | 23,191 |
| 2022-08-18 | 4.250 | 4.475 | 4.250 | 4.250 | 4.250 | 91 |
| 2022-08-17 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-08-16 | 4.250 | 4.490 | 4.000 | 4.250 | 4.250 | 985,579 |
| 2022-08-15 | 4.250 | 4.338 | 4.250 | 4.250 | 4.250 | 117 |
| 2022-08-12 | 4.250 | 4.338 | 4.000 | 4.250 | 4.250 | 20,183 |
| 2022-08-11 | 4.375 | 4.475 | 4.010 | 4.250 | 4.250 | 92,133 |
| 2022-08-10 | 4.700 | 4.700 | 4.250 | 4.375 | 4.375 | 278,008 |
| 2022-08-09 | 5.000 | 5.090 | 4.500 | 4.750 | 4.750 | 242,597 |
| 2022-08-08 | 5.000 | 5.250 | 4.600 | 5.000 | 5.000 | 205,818 |
| 2022-08-05 | 4.949 | 5.000 | 4.949 | 5.000 | 5.000 | 160,783 |
| 2022-08-04 | 4.625 | 4.963 | 4.625 | 4.625 | 4.625 | 100 |
| 2022-08-03 | 4.650 | 4.963 | 4.350 | 4.625 | 4.625 | 586,356 |
| 2022-08-02 | 4.750 | 4.780 | 4.300 | 4.650 | 4.650 | 64,523 |
| 2022-08-01 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-07-29 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 36,161 |
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.