Caerus Mineral Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.782	1.782	1.560	1.650	1.650	1,705,000
2026-07-29	1.850	2.000	1.850	1.850	1.850	1,002,379
2026-07-28	1.700	1.900	1.650	1.750	1.750	724,782
2026-07-27	1.775	1.800	1.775	1.790	1.790	257,449
2026-07-24	1.700	1.800	1.600	1.700	1.700	1,088,765
2026-07-23	1.700	1.700	1.626	1.700	1.700	62,504
2026-07-22	1.700	1.757	1.600	1.700	1.700	475,665
2026-07-21	1.850	1.860	1.550	1.700	1.700	4,638,839
2026-07-20	1.850	1.850	1.850	1.850	1.850	0
2026-07-17	1.850	1.850	1.800	1.850	1.850	238,144
2026-07-16	1.950	2.000	1.820	1.900	1.900	111,412
2026-07-15	2.150	2.300	1.900	2.000	2.000	664,566
2026-07-14	2.000	2.000	2.000	2.000	2.000	4,000
2026-07-13	2.150	2.150	2.149	2.150	2.150	45,053
2026-07-10	2.150	2.166	2.000	2.150	2.150	24,606
2026-07-09	2.150	2.300	2.000	2.150	2.150	128,110
2026-07-08	2.150	2.150	2.000	2.150	2.150	10,000
2026-07-07	2.150	2.198	2.000	2.150	2.150	76,192
2026-07-06	2.150	2.300	2.018	2.150	2.150	244,400
2026-07-03	2.100	2.300	2.000	2.150	2.150	777,016
2026-07-02	2.100	2.200	2.012	2.100	2.100	149,259
2026-07-01	2.100	2.150	2.000	2.100	2.100	384,774
2026-06-30	1.850	2.200	1.800	1.900	1.900	1,816,828
2026-06-29	1.850	2.000	1.710	1.710	1.710	351,807
2026-06-26	1.900	2.000	1.700	1.850	1.850	1,707,719
2026-06-25	1.900	1.900	1.816	1.900	1.900	205,000
2026-06-24	1.900	2.000	1.816	1.900	1.900	246,262
2026-06-23	1.900	2.000	1.800	1.900	1.900	407,448
2026-06-22	2.000	2.100	1.955	2.000	2.000	455,051
2026-06-19	2.000	2.100	2.000	2.000	2.000	180
2026-06-18	2.000	2.100	1.900	2.000	2.000	638,260
2026-06-17	2.000	2.100	1.900	2.000	2.000	42,062
2026-06-16	2.000	2.100	1.900	2.000	2.000	195,688
2026-06-15	1.950	2.100	1.888	2.000	2.000	358,079
2026-06-12	1.950	2.000	1.760	1.950	1.950	994,211
2026-06-11	2.000	2.000	1.935	1.950	1.950	262,793
2026-06-10	2.100	2.100	1.910	2.000	2.000	1,595,460
2026-06-09	2.100	2.200	2.000	2.100	2.100	181,620
2026-06-08	2.000	2.280	1.900	2.100	2.100	1,624,457
2026-06-05	2.100	2.200	2.000	2.000	2.000	821,389
2026-06-04	2.150	2.400	1.900	2.100	2.100	5,282,925
2026-06-03	2.200	2.300	2.020	2.150	2.150	532,574
2026-06-02	2.200	2.300	2.100	2.200	2.200	1,000,402
2026-06-01	2.200	2.500	2.125	2.200	2.200	2,490,037
2026-05-29	2.250	2.300	2.100	2.200	2.200	356,789
2026-05-28	2.350	2.400	2.200	2.250	2.250	1,118,601
2026-05-27	2.400	2.500	2.220	2.350	2.350	365,039
2026-05-26	2.400	2.500	2.300	2.400	2.400	381,145
2026-05-22	2.400	2.500	2.310	2.400	2.400	241,903
2026-05-21	2.400	2.500	2.300	2.400	2.400	64,977
2026-05-20	2.400	2.500	2.300	2.400	2.400	1,880,726
2026-05-19	2.500	2.700	2.300	2.400	2.400	726,819
2026-05-18	2.550	2.700	2.400	2.500	2.500	1,710,019
2026-05-15	2.550	2.700	2.422	2.600	2.600	1,767,366
2026-05-14	2.500	2.660	2.345	2.550	2.550	2,822,548
2026-05-13	2.400	2.800	2.300	2.500	2.500	2,391,895
2026-05-12	2.400	2.600	2.400	2.400	2.400	349,757
2026-05-11	2.400	2.600	2.400	2.400	2.400	553,060
2026-05-08	2.400	2.600	2.200	2.400	2.400	352,582
2026-05-07	2.450	2.600	2.260	2.400	2.400	1,041,539

← NewerPage 2 of 5 · 253 trading daysOlder →

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.