Caerus Mineral Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.350 | 1.500 | 1.255 | 1.300 | 1.300 | 3,090,402 |
| 2025-05-22 | 1.150 | 1.150 | 1.102 | 1.150 | 1.150 | 10,358 |
| 2025-05-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-05-20 | 1.150 | 1.170 | 1.150 | 1.150 | 1.150 | 235,440 |
| 2025-05-19 | 1.150 | 1.180 | 1.102 | 1.150 | 1.150 | 102,193 |
| 2025-05-16 | 1.200 | 1.300 | 1.110 | 1.150 | 1.150 | 609,676 |
| 2025-05-15 | 1.200 | 1.200 | 1.120 | 1.200 | 1.200 | 199,036 |
| 2025-05-14 | 1.200 | 1.200 | 1.120 | 1.200 | 1.200 | 200,000 |
| 2025-05-13 | 1.200 | 1.230 | 1.120 | 1.200 | 1.200 | 255,723 |
| 2025-05-12 | 1.200 | 1.230 | 1.200 | 1.200 | 1.200 | 100,000 |
| 2025-05-09 | 1.200 | 1.300 | 1.156 | 1.200 | 1.200 | 572,306 |
| 2025-05-08 | 1.175 | 1.300 | 1.156 | 1.200 | 1.200 | 1,249,857 |
| 2025-05-07 | 1.175 | 1.175 | 1.110 | 1.175 | 1.175 | 33,396 |
| 2025-05-06 | 1.175 | 1.200 | 1.175 | 1.175 | 1.175 | 50,000 |
| 2025-05-02 | 1.175 | 1.200 | 1.175 | 1.175 | 1.175 | 396,552 |
| 2025-05-01 | 1.100 | 1.100 | 1.055 | 1.100 | 1.100 | 350,000 |
| 2025-04-30 | 1.050 | 1.147 | 1.000 | 1.100 | 1.100 | 1,538,467 |
| 2025-04-29 | 1.175 | 1.250 | 1.060 | 1.125 | 1.125 | 1,161,479 |
| 2025-04-28 | 1.200 | 1.200 | 1.175 | 1.175 | 1.175 | 84,330 |
| 2025-04-25 | 1.225 | 1.225 | 1.100 | 1.225 | 1.225 | 771,023 |
| 2025-04-24 | 1.298 | 1.298 | 1.160 | 1.225 | 1.225 | 4,397,528 |
| 2025-04-23 | 1.450 | 1.600 | 1.220 | 1.350 | 1.350 | 495,201 |
| 2025-04-22 | 1.450 | 1.480 | 1.312 | 1.450 | 1.450 | 175,000 |
| 2025-04-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-04-16 | 1.450 | 1.450 | 1.310 | 1.450 | 1.450 | 461,124 |
| 2025-04-15 | 1.450 | 1.467 | 1.311 | 1.450 | 1.450 | 335,000 |
| 2025-04-14 | 1.500 | 1.596 | 1.300 | 1.450 | 1.450 | 299,097 |
| 2025-04-11 | 1.400 | 1.594 | 1.300 | 1.500 | 1.500 | 360,457 |
| 2025-04-10 | 1.370 | 1.590 | 1.370 | 1.400 | 1.400 | 654,241 |
| 2025-04-09 | 1.350 | 1.500 | 1.350 | 1.350 | 1.350 | 66 |
| 2025-04-08 | 1.350 | 1.500 | 1.210 | 1.350 | 1.350 | 366,255 |
| 2025-04-07 | 1.400 | 1.430 | 1.210 | 1.350 | 1.350 | 288,659 |
| 2025-04-04 | 1.400 | 1.500 | 1.304 | 1.400 | 1.400 | 3,535 |
| 2025-04-03 | 1.400 | 1.500 | 1.400 | 1.400 | 1.400 | 278 |
| 2025-04-02 | 1.450 | 1.500 | 1.300 | 1.400 | 1.400 | 247,935 |
| 2025-04-01 | 1.450 | 1.450 | 1.320 | 1.450 | 1.450 | 41,642 |
| 2025-03-31 | 1.500 | 1.570 | 1.400 | 1.450 | 1.450 | 200,754 |
| 2025-03-28 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 8,472 |
| 2025-03-27 | 1.560 | 1.560 | 1.422 | 1.500 | 1.500 | 1,073,917 |
| 2025-03-26 | 1.560 | 1.898 | 1.560 | 1.650 | 1.650 | 1,765,922 |
| 2025-03-25 | 1.550 | 1.670 | 1.550 | 1.550 | 1.550 | 596 |
| 2025-03-24 | 1.550 | 1.700 | 1.400 | 1.550 | 1.550 | 3,972 |
| 2025-03-21 | 1.550 | 1.670 | 1.400 | 1.550 | 1.550 | 222,237 |
| 2025-03-20 | 1.470 | 1.600 | 1.470 | 1.500 | 1.500 | 461,388 |
| 2025-03-19 | 1.400 | 1.500 | 1.344 | 1.400 | 1.400 | 372,345 |
| 2025-03-18 | 1.400 | 1.480 | 1.300 | 1.400 | 1.400 | 76,908 |
| 2025-03-17 | 1.400 | 1.500 | 1.333 | 1.400 | 1.400 | 1,579,662 |
| 2025-03-14 | 1.330 | 1.440 | 1.330 | 1.400 | 1.400 | 1,291,035 |
| 2025-03-13 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 248,729 |
| 2025-03-12 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 134,789 |
| 2025-03-11 | 1.350 | 1.500 | 1.255 | 1.300 | 1.300 | 306,270 |
| 2025-03-10 | 1.375 | 1.375 | 1.220 | 1.350 | 1.350 | 1,371,798 |
| 2025-03-07 | 1.250 | 1.376 | 1.180 | 1.300 | 1.300 | 949,763 |
| 2025-03-06 | 1.315 | 1.315 | 1.250 | 1.250 | 1.250 | 551,946 |
| 2025-03-05 | 1.350 | 1.350 | 1.315 | 1.350 | 1.350 | 31,141 |
| 2025-03-04 | 1.350 | 1.370 | 1.320 | 1.350 | 1.350 | 500,573 |
| 2025-03-03 | 1.350 | 1.350 | 1.326 | 1.350 | 1.350 | 88,392 |
| 2025-02-28 | 1.444 | 1.444 | 1.366 | 1.400 | 1.400 | 445,858 |
| 2025-02-27 | 1.450 | 1.478 | 1.420 | 1.450 | 1.450 | 80,000 |
| 2025-02-26 | 1.450 | 1.450 | 1.418 | 1.450 | 1.450 | 20,370 |
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.