Caerus Mineral Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.550	2.700	2.250	2.250	2.250	1,529,445
2026-05-05	2.200	2.700	2.200	2.550	2.550	2,939,584
2026-05-01	2.300	2.400	2.000	2.200	2.200	780,462
2026-04-30	2.300	2.325	2.200	2.300	2.300	815,066
2026-04-29	2.350	2.500	2.200	2.300	2.300	2,261,729
2026-04-28	2.350	2.390	2.236	2.350	2.350	365,000
2026-04-27	2.250	2.500	2.200	2.350	2.350	743,126
2026-04-24	2.300	2.300	2.200	2.250	2.250	461,590
2026-04-23	2.600	2.700	2.200	2.350	2.350	1,531,499
2026-04-22	2.600	2.700	2.500	2.600	2.600	3,597
2026-04-21	2.600	2.700	2.500	2.600	2.600	235,461
2026-04-20	2.600	2.700	2.482	2.600	2.600	1,137,364
2026-04-17	2.450	2.700	2.318	2.600	2.600	3,813,469
2026-04-16	2.500	2.700	2.300	2.450	2.450	2,629,098
2026-04-15	2.300	2.700	2.188	2.500	2.500	3,246,255
2026-04-14	2.300	2.500	2.188	2.300	2.300	147,949
2026-04-13	2.350	2.640	2.200	2.300	2.300	1,916,568
2026-04-10	2.350	2.500	2.200	2.350	2.350	1,767,691
2026-04-09	2.236	2.500	2.236	2.350	2.350	946,901
2026-04-08	2.000	2.264	1.850	1.850	1.850	572,530
2026-04-07	1.900	2.200	1.750	2.000	2.000	1,907,528
2026-04-02	1.900	2.000	1.800	1.900	1.900	788,507
2026-04-01	1.900	2.000	1.850	1.900	1.900	159,737
2026-03-31	2.000	2.000	1.810	1.900	1.900	1,386,046
2026-03-30	2.050	2.300	1.800	2.050	2.050	1,824,362
2026-03-27	2.050	2.230	1.510	2.050	2.050	5,198,945
2026-03-26	2.000	2.250	1.800	2.050	2.050	343,074
2026-03-25	1.850	2.200	1.700	2.000	2.000	2,340,743
2026-03-24	2.050	2.100	1.825	1.850	1.850	1,389,564
2026-03-23	2.150	2.330	1.900	2.050	2.050	2,313,794
2026-03-20	2.150	2.345	1.900	2.150	2.150	2,216,130
2026-03-19	2.345	2.345	1.900	2.150	2.150	710,413
2026-03-18	2.250	2.600	2.100	2.350	2.350	421,206
2026-03-17	2.400	2.600	2.250	2.250	2.250	269,388
2026-03-16	2.400	2.600	2.200	2.400	2.400	594,466
2026-03-13	2.400	2.600	2.200	2.400	2.400	2,033,690
2026-03-12	2.200	2.592	2.166	2.250	2.250	2,884,325
2026-03-11	2.400	2.500	2.077	2.200	2.200	1,419,806
2026-03-10	2.400	2.500	2.400	2.400	2.400	45,439
2026-03-09	2.350	2.440	2.200	2.400	2.400	280,500
2026-03-06	2.450	2.450	2.220	2.400	2.400	2,420,511
2026-03-05	2.450	2.600	2.300	2.500	2.500	484,175
2026-03-04	2.450	2.600	2.318	2.450	2.450	1,303,798
2026-03-03	2.523	2.523	2.300	2.450	2.450	1,747,894
2026-03-02	2.850	3.000	2.300	2.575	2.575	3,623,194
2026-02-27	2.850	2.990	2.700	2.850	2.850	1,237,003
2026-02-26	2.750	3.000	2.455	2.850	2.850	16,052,922
2026-02-25	2.700	2.700	2.600	2.650	2.650	1,968,220
2026-02-24	2.800	3.000	2.712	2.850	2.850	3,601,601
2026-02-23	2.500	3.000	2.300	2.800	2.800	7,905,871
2026-02-20	2.500	2.700	2.300	2.500	2.500	1,282,356
2026-02-19	2.500	2.700	2.300	2.500	2.500	461,160
2026-02-18	2.500	2.700	2.410	2.500	2.500	37,771
2026-02-17	2.450	2.800	2.300	2.500	2.500	2,409,053
2026-02-16	2.500	2.740	2.400	2.450	2.450	2,921,241
2026-02-13	2.500	2.600	2.400	2.500	2.500	1,499,067
2026-02-12	2.500	2.600	2.400	2.500	2.500	640,439
2026-02-11	2.500	2.600	2.400	2.500	2.500	6,187,826
2026-02-10	2.500	2.600	2.400	2.450	2.450	1,367,096
2026-02-09	2.450	2.600	2.300	2.500	2.500	802,156

← NewerPage 3 of 21 · 1,218 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.