Caerus Mineral Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.450	1.480	1.450	1.450	1.450	92,362
2025-02-24	1.600	1.650	1.415	1.450	1.450	2,178,073
2025-02-21	1.500	1.670	1.400	1.600	1.600	1,805,393
2025-02-20	1.420	1.600	1.420	1.500	1.500	1,416,147
2025-02-19	1.400	1.450	1.356	1.400	1.400	1,019,920
2025-02-18	1.390	1.480	1.390	1.400	1.400	2,733,009
2025-02-17	1.310	1.389	1.310	1.350	1.350	774,473
2025-02-14	1.300	1.350	1.200	1.300	1.300	500,979
2025-02-13	1.300	1.300	1.235	1.300	1.300	651,438
2025-02-12	1.300	1.300	1.202	1.300	1.300	566,930
2025-02-11	1.300	1.300	1.245	1.300	1.300	231,957
2025-02-10	1.300	1.400	1.244	1.300	1.300	183,162
2025-02-07	1.300	1.300	1.244	1.300	1.300	101,677
2025-02-06	1.300	1.300	1.240	1.300	1.300	6,257
2025-02-05	1.300	1.300	1.236	1.300	1.300	20,000
2025-02-04	1.300	1.368	1.220	1.300	1.300	581,872
2025-02-03	1.350	1.374	1.300	1.300	1.300	210,666
2025-01-31	1.350	1.390	1.300	1.350	1.350	2,361,521
2025-01-30	1.350	1.350	1.300	1.350	1.350	34
2025-01-29	1.350	1.370	1.312	1.350	1.350	306,015
2025-01-28	1.400	1.500	1.310	1.350	1.350	1,900,043
2025-01-27	1.400	1.450	1.333	1.400	1.400	432,934
2025-01-24	1.440	1.440	1.310	1.400	1.400	1,409,471
2025-01-23	1.500	1.600	1.402	1.500	1.500	838,883
2025-01-22	1.420	1.600	1.420	1.500	1.500	2,283,270
2025-01-21	1.400	1.470	1.368	1.400	1.400	1,363,453
2025-01-20	1.400	1.500	1.300	1.400	1.400	493,829
2025-01-17	1.300	1.470	1.200	1.400	1.400	1,781,877
2025-01-16	1.300	1.350	1.222	1.300	1.300	259,806
2025-01-15	1.300	1.370	1.200	1.300	1.300	397,605
2025-01-14	1.314	1.314	1.300	1.300	1.300	265,028
2025-01-13	1.400	1.400	1.333	1.400	1.400	200,000
2025-01-10	1.450	1.470	1.355	1.450	1.450	413,686
2025-01-09	1.477	1.477	1.344	1.450	1.450	141,297
2025-01-08	1.500	1.500	1.400	1.500	1.500	25,000
2025-01-07	1.450	1.644	1.402	1.500	1.500	1,742,474
2025-01-06	1.400	1.500	1.379	1.450	1.450	1,098,282
2025-01-03	1.400	1.470	1.371	1.400	1.400	190,262
2025-01-02	1.400	1.400	1.300	1.400	1.400	101,349
2024-12-31	1.400	1.485	1.400	1.400	1.400	80,139
2024-12-30	1.300	1.500	1.200	1.400	1.400	463,205
2024-12-27	1.300	1.400	1.231	1.300	1.300	91,416
2024-12-24	1.300	1.350	1.300	1.300	1.300	203,630
2024-12-23	1.250	1.375	1.200	1.300	1.300	1,510,200
2024-12-20	1.300	1.341	1.205	1.250	1.250	1,037,766
2024-12-19	1.375	1.390	1.300	1.300	1.300	902,675
2024-12-18	1.375	1.450	1.300	1.375	1.375	517,321
2024-12-17	1.425	1.450	1.300	1.375	1.375	3,082,390
2024-12-16	1.406	1.500	1.406	1.425	1.425	4,406,420
2024-12-13	1.300	1.500	1.260	1.400	1.400	1,603,320
2024-12-12	1.300	1.490	1.250	1.300	1.300	2,779,806
2024-12-11	1.300	1.400	1.222	1.300	1.300	1,505,771
2024-12-10	1.300	1.500	1.233	1.300	1.300	2,107,305
2024-12-09	1.300	1.350	1.210	1.300	1.300	331,182
2024-12-06	1.175	1.389	1.150	1.300	1.300	3,289,281
2024-12-05	1.300	1.340	1.070	1.175	1.175	1,786,299
2024-12-04	1.300	1.340	1.230	1.300	1.300	92,001
2024-12-03	1.300	1.400	1.212	1.300	1.300	405,587
2024-12-02	1.250	1.400	1.181	1.300	1.300	923,816
2024-11-29	1.200	1.270	1.200	1.250	1.250	280,015

← NewerPage 8 of 21 · 1,211 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.