Caerus Mineral Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.450 | 3.800 | 3.300 | 3.300 | 3.300 | 244,751 |
| 2025-11-10 | 3.500 | 3.700 | 3.300 | 3.450 | 3.450 | 718,453 |
| 2025-11-07 | 3.650 | 3.650 | 3.260 | 3.500 | 3.500 | 2,576,868 |
| 2025-11-06 | 3.700 | 3.750 | 3.600 | 3.700 | 3.700 | 6,877 |
| 2025-11-05 | 3.700 | 3.800 | 3.612 | 3.700 | 3.700 | 103,789 |
| 2025-11-04 | 3.700 | 3.800 | 3.622 | 3.700 | 3.700 | 415,072 |
| 2025-11-03 | 3.800 | 4.000 | 3.600 | 3.700 | 3.700 | 1,415,367 |
| 2025-10-31 | 3.800 | 4.000 | 3.626 | 3.800 | 3.800 | 664,547 |
| 2025-10-30 | 4.050 | 4.500 | 3.600 | 3.800 | 3.800 | 1,004,446 |
| 2025-10-29 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 30,701 |
| 2025-10-28 | 3.750 | 4.000 | 3.550 | 3.630 | 3.630 | 494,377 |
| 2025-10-27 | 3.750 | 4.000 | 3.560 | 3.750 | 3.750 | 1,171,500 |
| 2025-10-24 | 3.700 | 3.945 | 3.500 | 3.750 | 3.750 | 530,420 |
| 2025-10-23 | 3.750 | 3.900 | 3.600 | 3.700 | 3.700 | 911,687 |
| 2025-10-22 | 3.800 | 3.900 | 3.600 | 3.750 | 3.750 | 1,326,429 |
| 2025-10-21 | 4.100 | 4.500 | 3.700 | 3.800 | 3.800 | 1,291,488 |
| 2025-10-20 | 4.350 | 4.700 | 3.700 | 4.100 | 4.100 | 691,966 |
| 2025-10-17 | 4.750 | 4.760 | 4.000 | 4.350 | 4.350 | 1,569,757 |
| 2025-10-16 | 5.000 | 5.500 | 4.625 | 4.750 | 4.750 | 359,450 |
| 2025-10-15 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 844,813 |
| 2025-10-14 | 4.650 | 5.500 | 4.400 | 5.000 | 5.000 | 1,739,006 |
| 2025-10-13 | 4.450 | 4.900 | 4.200 | 4.650 | 4.650 | 1,430,358 |
| 2025-10-10 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 263,026 |
| 2025-10-09 | 4.450 | 4.525 | 4.200 | 4.350 | 4.350 | 1,973,660 |
| 2025-10-08 | 4.250 | 4.700 | 4.122 | 4.450 | 4.450 | 1,734,378 |
| 2025-10-07 | 4.250 | 4.440 | 4.000 | 4.250 | 4.250 | 639,335 |
| 2025-10-06 | 3.650 | 4.500 | 3.600 | 4.250 | 4.250 | 916,122 |
| 2025-10-03 | 3.600 | 3.900 | 3.400 | 3.650 | 3.650 | 816,045 |
| 2025-10-02 | 3.600 | 3.800 | 3.425 | 3.600 | 3.600 | 607,615 |
| 2025-10-01 | 3.650 | 3.700 | 3.325 | 3.600 | 3.600 | 1,270,298 |
| 2025-09-30 | 3.700 | 4.100 | 3.505 | 3.650 | 3.650 | 1,085,543 |
| 2025-09-29 | 3.850 | 4.100 | 3.520 | 3.700 | 3.700 | 1,642,515 |
| 2025-09-26 | 3.750 | 4.100 | 3.600 | 3.850 | 3.850 | 482,277 |
| 2025-09-25 | 3.800 | 4.200 | 3.655 | 3.750 | 3.750 | 1,673,812 |
| 2025-09-24 | 3.950 | 4.200 | 3.600 | 3.800 | 3.800 | 1,303,783 |
| 2025-09-23 | 3.900 | 4.000 | 3.600 | 3.950 | 3.950 | 974,550 |
| 2025-09-22 | 4.000 | 4.200 | 3.600 | 3.900 | 3.900 | 1,048,684 |
| 2025-09-19 | 4.168 | 4.168 | 3.800 | 4.000 | 4.000 | 563,972 |
| 2025-09-18 | 4.200 | 4.270 | 4.000 | 4.200 | 4.200 | 350,947 |
| 2025-09-17 | 4.200 | 4.400 | 4.000 | 4.200 | 4.200 | 1,235,158 |
| 2025-09-16 | 4.250 | 4.500 | 4.000 | 4.200 | 4.200 | 447,697 |
| 2025-09-15 | 4.000 | 4.600 | 4.000 | 4.250 | 4.250 | 2,056,459 |
| 2025-09-12 | 3.800 | 4.200 | 3.600 | 4.000 | 4.000 | 1,398,737 |
| 2025-09-11 | 3.800 | 4.000 | 3.624 | 3.800 | 3.800 | 286,559 |
| 2025-09-10 | 4.050 | 4.300 | 3.600 | 3.800 | 3.800 | 991,385 |
| 2025-09-09 | 4.300 | 4.500 | 3.850 | 3.950 | 3.950 | 3,959,671 |
| 2025-09-08 | 4.050 | 4.500 | 4.050 | 4.300 | 4.300 | 3,354,642 |
| 2025-09-05 | 3.600 | 4.300 | 3.555 | 4.050 | 4.050 | 2,359,095 |
| 2025-09-04 | 3.850 | 4.000 | 3.300 | 3.600 | 3.600 | 3,089,831 |
| 2025-09-03 | 3.850 | 4.000 | 3.710 | 3.850 | 3.850 | 1,488,804 |
| 2025-09-02 | 4.000 | 4.300 | 3.700 | 3.850 | 3.850 | 3,912,994 |
| 2025-09-01 | 3.750 | 4.300 | 3.700 | 3.850 | 3.850 | 3,724,602 |
| 2025-08-29 | 3.420 | 3.800 | 3.420 | 3.600 | 3.600 | 2,126,730 |
| 2025-08-28 | 3.850 | 4.000 | 3.266 | 3.350 | 3.350 | 3,722,092 |
| 2025-08-27 | 3.524 | 4.600 | 3.524 | 3.850 | 3.850 | 33,967,488 |
| 2025-08-26 | 2.800 | 3.200 | 2.700 | 3.000 | 3.000 | 1,537,748 |
| 2025-08-22 | 3.000 | 3.100 | 2.800 | 2.800 | 2.800 | 1,688,955 |
| 2025-08-21 | 3.450 | 3.600 | 2.900 | 3.000 | 3.000 | 3,593,545 |
| 2025-08-20 | 3.450 | 3.600 | 3.315 | 3.450 | 3.450 | 1,408,627 |
| 2025-08-19 | 3.350 | 3.700 | 3.200 | 3.450 | 3.450 | 1,688,981 |
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.