Caerus Mineral Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-11-27 | 1.200 | 1.288 | 1.177 | 1.200 | 1.200 | 338,430 |
| 2024-11-26 | 1.200 | 1.240 | 1.177 | 1.200 | 1.200 | 375,465 |
| 2024-11-25 | 1.200 | 1.240 | 1.177 | 1.200 | 1.200 | 101,072 |
| 2024-11-22 | 1.250 | 1.270 | 1.110 | 1.200 | 1.200 | 4,284,342 |
| 2024-11-21 | 1.300 | 1.345 | 1.204 | 1.250 | 1.250 | 1,019,631 |
| 2024-11-20 | 1.250 | 1.500 | 1.140 | 1.300 | 1.300 | 4,251,762 |
| 2024-11-19 | 1.150 | 1.168 | 1.150 | 1.150 | 1.150 | 190,000 |
| 2024-11-18 | 1.150 | 1.180 | 1.100 | 1.150 | 1.150 | 189,949 |
| 2024-11-15 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 232,685 |
| 2024-11-14 | 1.200 | 1.200 | 1.104 | 1.200 | 1.200 | 150,000 |
| 2024-11-13 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 10,014 |
| 2024-11-12 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 77 |
| 2024-11-11 | 1.200 | 1.300 | 1.110 | 1.200 | 1.200 | 325,639 |
| 2024-11-08 | 1.250 | 1.270 | 1.100 | 1.200 | 1.200 | 446,874 |
| 2024-11-07 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 212,471 |
| 2024-11-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-11-05 | 1.280 | 1.280 | 1.215 | 1.250 | 1.250 | 494,622 |
| 2024-11-04 | 1.200 | 1.300 | 1.115 | 1.300 | 1.300 | 4,033,811 |
| 2024-11-01 | 1.200 | 1.200 | 1.115 | 1.200 | 1.200 | 201,203 |
| 2024-10-31 | 1.200 | 1.300 | 1.136 | 1.200 | 1.200 | 178,169 |
| 2024-10-30 | 1.150 | 1.220 | 1.120 | 1.200 | 1.200 | 2,082,412 |
| 2024-10-29 | 1.100 | 1.200 | 1.070 | 1.150 | 1.150 | 2,240,058 |
| 2024-10-28 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 1,054,282 |
| 2024-10-25 | 1.150 | 1.190 | 1.021 | 1.100 | 1.100 | 744,780 |
| 2024-10-24 | 1.225 | 1.300 | 1.150 | 1.200 | 1.200 | 1,983,417 |
| 2024-10-23 | 1.300 | 1.400 | 1.178 | 1.225 | 1.225 | 352,049 |
| 2024-10-22 | 1.300 | 1.400 | 1.165 | 1.200 | 1.200 | 865,521 |
| 2024-10-21 | 1.225 | 1.500 | 1.204 | 1.300 | 1.300 | 4,757,203 |
| 2024-10-18 | 1.163 | 1.300 | 1.163 | 1.225 | 1.225 | 2,143,030 |
| 2024-10-17 | 1.200 | 1.200 | 1.100 | 1.150 | 1.150 | 2,497,483 |
| 2024-10-16 | 1.200 | 1.300 | 1.115 | 1.200 | 1.200 | 701,530 |
| 2024-10-15 | 1.200 | 1.300 | 1.200 | 1.200 | 1.200 | 76 |
| 2024-10-14 | 1.200 | 1.300 | 1.115 | 1.200 | 1.200 | 403,479 |
| 2024-10-11 | 1.200 | 1.300 | 1.133 | 1.200 | 1.200 | 90,383 |
| 2024-10-10 | 1.200 | 1.244 | 1.125 | 1.200 | 1.200 | 728,831 |
| 2024-10-09 | 1.210 | 1.210 | 1.120 | 1.200 | 1.200 | 476,716 |
| 2024-10-08 | 1.150 | 1.270 | 1.106 | 1.250 | 1.250 | 1,739,157 |
| 2024-10-07 | 1.150 | 1.200 | 1.110 | 1.150 | 1.150 | 262,644 |
| 2024-10-04 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 58,854 |
| 2024-10-03 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-10-02 | 1.150 | 1.190 | 1.135 | 1.150 | 1.150 | 105,048 |
| 2024-10-01 | 1.200 | 1.300 | 1.100 | 1.150 | 1.150 | 89,269 |
| 2024-09-30 | 1.300 | 1.385 | 1.000 | 1.200 | 1.200 | 11,062,286 |
| 2024-09-27 | 1.400 | 1.400 | 1.200 | 1.300 | 1.300 | 167,370 |
| 2024-09-26 | 1.400 | 1.400 | 1.312 | 1.400 | 1.400 | 350,000 |
| 2024-09-25 | 1.290 | 1.400 | 1.290 | 1.400 | 1.400 | 504,405 |
| 2024-09-24 | 1.315 | 1.315 | 1.250 | 1.250 | 1.250 | 325,000 |
| 2024-09-23 | 1.400 | 1.400 | 1.315 | 1.400 | 1.400 | 222,613 |
| 2024-09-20 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 610,351 |
| 2024-09-19 | 1.300 | 1.300 | 1.232 | 1.300 | 1.300 | 278,529 |
| 2024-09-18 | 1.250 | 1.260 | 1.250 | 1.250 | 1.250 | 242,796 |
| 2024-09-17 | 1.250 | 1.300 | 1.250 | 1.250 | 1.250 | 50,152 |
| 2024-09-16 | 1.250 | 1.406 | 1.237 | 1.250 | 1.250 | 945,688 |
| 2024-09-13 | 1.335 | 1.335 | 1.211 | 1.250 | 1.250 | 1,537,002 |
| 2024-09-12 | 1.500 | 1.500 | 1.335 | 1.400 | 1.400 | 552,288 |
| 2024-09-11 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 160,186 |
| 2024-09-10 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 85,195 |
| 2024-09-09 | 1.450 | 1.500 | 1.402 | 1.500 | 1.500 | 678,207 |
| 2024-09-06 | 1.500 | 1.500 | 1.335 | 1.450 | 1.450 | 673,964 |
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.