Caerus Mineral Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.450	2.600	2.440	2.450	2.450	168,058
2026-02-05	2.450	2.600	2.300	2.450	2.450	5,052,478
2026-02-04	2.450	2.600	2.330	2.600	2.600	264,751
2026-02-03	2.300	2.600	2.300	2.450	2.450	2,077,733
2026-02-02	2.300	2.400	2.200	2.300	2.300	1,261,932
2026-01-30	2.350	2.500	2.200	2.200	2.200	3,578,352
2026-01-29	2.350	2.500	2.200	2.350	2.350	540,034
2026-01-28	2.200	2.500	2.162	2.350	2.350	1,514,426
2026-01-27	2.450	2.460	2.053	2.200	2.200	2,854,197
2026-01-26	2.500	2.700	2.310	2.450	2.450	438,250
2026-01-23	2.500	2.700	2.300	2.500	2.500	390,683
2026-01-22	2.380	2.700	2.380	2.500	2.500	1,381,619
2026-01-21	2.750	2.750	2.500	2.750	2.750	237,026
2026-01-20	2.850	3.000	2.575	2.750	2.750	476,447
2026-01-19	2.950	3.200	2.700	2.850	2.850	441,026
2026-01-16	2.950	3.200	2.844	2.950	2.950	552,339
2026-01-15	2.950	3.200	2.950	2.950	2.950	2,174
2026-01-14	2.850	3.200	2.826	2.950	2.950	172,968
2026-01-13	2.850	3.200	2.500	2.850	2.850	215,214
2026-01-12	2.850	3.200	2.750	2.850	2.850	235,568
2026-01-09	2.850	3.200	2.850	2.850	2.850	17,941
2026-01-08	2.850	3.200	2.500	2.850	2.850	93,831
2026-01-07	2.850	3.200	2.725	2.850	2.850	317,552
2026-01-06	2.850	3.200	2.500	2.850	2.850	100,345
2026-01-05	2.850	3.200	2.500	2.850	2.850	525,432
2026-01-02	2.850	3.200	2.575	2.850	2.850	900,127
2025-12-31	2.850	3.200	2.500	2.850	2.850	262,892
2025-12-30	2.650	3.200	2.500	2.850	2.850	1,473,366
2025-12-29	2.700	3.000	2.400	2.550	2.550	512,794
2025-12-24	2.700	3.000	2.700	2.700	2.700	73,714
2025-12-23	2.700	3.000	2.450	2.700	2.700	1,110,532
2025-12-22	2.800	2.900	2.580	2.580	2.580	1,285,099
2025-12-19	2.850	3.000	2.655	2.800	2.800	810,057
2025-12-18	3.000	3.200	2.700	2.850	2.850	883,394
2025-12-17	3.000	3.120	2.880	3.000	3.000	299,798
2025-12-16	3.200	3.400	2.875	3.000	3.000	1,006,838
2025-12-15	3.200	3.400	3.048	3.200	3.200	10,063
2025-12-12	3.200	3.300	3.000	3.200	3.200	39,874
2025-12-11	3.200	3.400	3.170	3.200	3.200	335,660
2025-12-10	3.200	3.400	3.000	3.200	3.200	355,603
2025-12-09	3.200	3.200	3.000	3.200	3.200	7,273
2025-12-08	3.200	3.400	3.200	3.200	3.200	151,540
2025-12-05	3.000	3.270	2.800	3.200	3.200	1,113,897
2025-12-04	3.100	3.176	2.745	3.000	3.000	1,703,032
2025-12-03	3.100	3.200	3.077	3.100	3.100	399,286
2025-12-02	3.200	3.200	3.060	3.100	3.100	229,556
2025-12-01	3.250	3.500	3.000	3.250	3.250	221,195
2025-11-28	3.250	3.500	3.000	3.250	3.250	119,979
2025-11-27	3.250	3.500	3.167	3.250	3.250	1,183,695
2025-11-26	3.200	3.400	3.060	3.250	3.250	54,114
2025-11-25	3.500	3.700	3.155	3.500	3.500	936,301
2025-11-24	3.650	3.800	3.400	3.500	3.500	710,705
2025-11-21	3.650	3.785	3.503	3.650	3.650	346,352
2025-11-20	3.750	4.000	3.500	3.650	3.650	1,091,941
2025-11-19	3.550	4.000	3.530	3.750	3.750	676,769
2025-11-18	3.750	4.000	3.405	3.550	3.550	2,205,991
2025-11-17	3.750	4.240	3.555	4.050	4.050	4,606,479
2025-11-14	3.350	3.600	3.305	3.350	3.350	631,941
2025-11-13	3.300	3.540	3.100	3.350	3.350	1,859,492
2025-11-12	3.300	3.500	3.300	3.300	3.300	690,319

← NewerPage 4 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.