Caerus Mineral Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	3.300	3.600	3.200	3.350	3.350	2,884,538
2025-08-15	3.000	3.385	2.800	3.300	3.300	1,895,877
2025-08-14	3.050	3.200	2.976	3.000	3.000	912,183
2025-08-13	2.700	3.125	2.694	3.050	3.050	2,938,407
2025-08-12	2.150	2.800	2.145	2.700	2.700	3,992,700
2025-08-11	2.100	2.150	1.800	2.150	2.150	1,073,890
2025-08-08	1.950	2.168	1.950	2.100	2.100	2,622,625
2025-08-07	1.655	1.990	1.655	1.900	1.900	2,601,810
2025-08-06	1.495	1.670	1.495	1.650	1.650	701,171
2025-08-05	1.450	1.589	1.355	1.450	1.450	934,675
2025-08-04	1.450	1.600	1.315	1.450	1.450	78,582
2025-08-01	1.450	1.450	1.410	1.450	1.450	100,000
2025-07-31	1.550	1.585	1.412	1.500	1.500	239,023
2025-07-30	1.600	1.700	1.425	1.550	1.550	863,259
2025-07-29	1.415	1.680	1.415	1.600	1.600	3,270,088
2025-07-28	1.300	1.477	1.267	1.440	1.440	963,646
2025-07-25	1.250	1.398	1.208	1.300	1.300	941,300
2025-07-24	1.250	1.290	1.250	1.250	1.250	20,000
2025-07-23	1.250	1.300	1.250	1.250	1.250	733,415
2025-07-22	1.250	1.300	1.206	1.250	1.250	62,134
2025-07-21	1.250	1.300	1.206	1.250	1.250	1,408,366
2025-07-18	1.200	1.300	1.100	1.250	1.250	2,348,293
2025-07-17	1.200	1.200	1.115	1.200	1.200	294,528
2025-07-16	1.200	1.210	1.115	1.200	1.200	251,745
2025-07-15	1.225	1.250	1.150	1.200	1.200	1,018,358
2025-07-14	1.180	1.267	1.180	1.225	1.225	313,379
2025-07-11	1.150	1.150	1.150	1.150	1.150	0
2025-07-10	1.150	1.194	1.150	1.150	1.150	624,130
2025-07-09	1.200	1.250	1.122	1.150	1.150	346,473
2025-07-08	1.200	1.300	1.120	1.200	1.200	835,816
2025-07-07	1.200	1.249	1.200	1.200	1.200	94,883
2025-07-04	1.210	1.210	1.200	1.200	1.200	370,378
2025-07-03	1.210	1.285	1.210	1.250	1.250	534,281
2025-07-02	1.180	1.250	1.180	1.200	1.200	1,080,323
2025-07-01	1.200	1.250	1.100	1.100	1.100	88,495
2025-06-30	1.200	1.300	1.100	1.200	1.200	406,909
2025-06-27	1.200	1.220	1.100	1.200	1.200	299,802
2025-06-26	1.200	1.200	1.200	1.200	1.200	486,111
2025-06-25	1.200	1.300	1.100	1.200	1.200	486,111
2025-06-24	1.200	1.200	1.200	1.200	1.200	20,399
2025-06-23	1.200	1.235	1.100	1.200	1.200	9,109
2025-06-20	1.200	1.300	1.100	1.200	1.200	251,320
2025-06-19	1.200	1.230	1.200	1.200	1.200	8,130
2025-06-18	1.200	1.300	1.200	1.200	1.200	310,084
2025-06-17	1.200	1.240	1.100	1.200	1.200	31,001
2025-06-16	1.200	1.300	1.100	1.200	1.200	26,623
2025-06-13	1.200	1.300	1.110	1.200	1.200	205,479
2025-06-12	1.200	1.300	1.165	1.200	1.200	210,266
2025-06-11	1.200	1.269	1.165	1.200	1.200	287,789
2025-06-10	1.200	1.300	1.200	1.200	1.200	235,936
2025-06-09	1.250	1.270	1.165	1.200	1.200	431,440
2025-06-06	1.125	1.300	1.025	1.250	1.250	5,802,507
2025-06-05	1.125	1.150	1.060	1.125	1.125	2,505,676
2025-06-04	1.125	1.150	1.035	1.125	1.125	2,739,826
2025-06-03	1.200	1.240	1.125	1.125	1.125	1,842,100
2025-06-02	1.250	1.355	1.100	1.200	1.200	819,926
2025-05-30	1.250	1.400	1.155	1.250	1.250	94,330
2025-05-29	1.300	1.380	1.115	1.250	1.250	237,250
2025-05-28	1.500	1.540	1.205	1.300	1.300	3,190,324
2025-05-27	1.300	1.570	1.280	1.500	1.500	2,265,934

← NewerPage 6 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.