Caerus Mineral Resources (CMRS) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
20/12/2024 1.30p 1.34p 1.21p 1.25p 1037766
19/12/2024 1.38p 1.39p 1.30p 1.30p 903675
18/12/2024 1.38p 1.45p 1.30p 1.38p 517321
17/12/2024 1.43p 1.45p 1.30p 1.38p 3082390
16/12/2024 1.40p 1.50p 1.40p 1.43p 4406420
13/12/2024 1.30p 1.50p 1.26p 1.40p 1603320
12/12/2024 1.30p 1.49p 1.25p 1.30p 2779806
11/12/2024 1.30p 1.40p 1.22p 1.30p 1505771
10/12/2024 1.30p 1.50p 1.23p 1.30p 2107305
09/12/2024 1.30p 1.35p 1.21p 1.30p 331182
06/12/2024 1.18p 1.39p 1.15p 1.30p 3289281
05/12/2024 1.30p 1.34p 1.07p 1.18p 1786299
04/12/2024 1.30p 1.34p 1.23p 1.30p 92001
03/12/2024 1.30p 1.40p 1.21p 1.30p 405587
02/12/2024 1.25p 1.40p 1.18p 1.30p 923816
29/11/2024 1.20p 1.27p 1.20p 1.25p 280015
28/11/2024 1.20p 1.20p 1.15p 1.20p 0
27/11/2024 1.20p 1.29p 1.18p 1.20p 338430
26/11/2024 1.20p 1.24p 1.18p 1.20p 375465
25/11/2024 1.20p 1.24p 1.18p 1.20p 101072
22/11/2024 1.25p 1.27p 1.11p 1.20p 4284342
21/11/2024 1.30p 1.35p 1.20p 1.25p 1019631
20/11/2024 1.25p 1.50p 1.14p 1.30p 4251762
19/11/2024 1.15p 1.17p 1.15p 1.15p 190000
18/11/2024 1.15p 1.18p 1.10p 1.15p 189949
15/11/2024 1.20p 1.20p 1.10p 1.15p 232685
14/11/2024 1.20p 1.20p 1.10p 1.20p 150000
13/11/2024 1.20p 1.20p 1.10p 1.20p 10014
12/11/2024 1.20p 1.30p 1.10p 1.20p 77
11/11/2024 1.20p 1.30p 1.11p 1.20p 325639
08/11/2024 1.25p 1.27p 1.10p 1.20p 446874
07/11/2024 1.25p 1.25p 1.20p 1.25p 212471
06/11/2024 1.25p 1.25p 1.23p 1.25p 0
05/11/2024 1.30p 1.30p 1.22p 1.25p 494622
04/11/2024 1.20p 1.30p 1.12p 1.30p 2533811
01/11/2024 1.20p 1.20p 1.12p 1.20p 201203
31/10/2024 1.20p 1.30p 1.14p 1.20p 178169
30/10/2024 1.15p 1.22p 1.12p 1.20p 2082412
29/10/2024 1.10p 1.20p 1.07p 1.15p 2240058
28/10/2024 1.10p 1.20p 1.00p 1.10p 1054282
25/10/2024 1.15p 1.19p 1.02p 1.10p 744780
24/10/2024 1.23p 1.30p 1.15p 1.23p 1983417
23/10/2024 1.30p 1.40p 1.18p 1.23p 352049
22/10/2024 1.30p 1.40p 1.17p 1.20p 865521
21/10/2024 1.23p 1.50p 1.20p 1.30p 4757203
18/10/2024 1.15p 1.30p 1.15p 1.23p 2143030
17/10/2024 1.20p 1.20p 1.10p 1.15p 2497483
16/10/2024 1.20p 1.30p 1.12p 1.20p 701530
15/10/2024 1.20p 1.30p 1.20p 1.20p 76
14/10/2024 1.20p 1.30p 1.12p 1.20p 403479
11/10/2024 1.20p 1.30p 1.13p 1.20p 90383
10/10/2024 1.20p 1.24p 1.13p 1.20p 728831
09/10/2024 1.25p 1.25p 1.12p 1.20p 476716
08/10/2024 1.15p 1.27p 1.11p 1.25p 1739157
07/10/2024 1.15p 1.20p 1.11p 1.15p 262644
04/10/2024 1.15p 1.20p 1.15p 1.15p 58854
03/10/2024 1.15p 1.15p 1.15p 1.15p 0
02/10/2024 1.15p 1.19p 1.14p 1.15p 105048
01/10/2024 1.20p 1.30p 1.10p 1.15p 89269
30/09/2024 1.30p 1.39p 1.00p 1.20p 11062286
27/09/2024 1.40p 1.40p 1.20p 1.30p 167370
26/09/2024 1.40p 1.40p 1.31p 1.40p 350000
25/09/2024 1.25p 1.40p 1.25p 1.40p 504405
24/09/2024 1.40p 1.40p 1.25p 1.25p 325000
23/09/2024 1.40p 1.40p 1.32p 1.40p 222613
20/09/2024 1.30p 1.40p 1.30p 1.40p 610351
19/09/2024 1.30p 1.30p 1.23p 1.30p 278529
18/09/2024 1.25p 1.26p 1.25p 1.25p 242796
17/09/2024 1.25p 1.30p 1.25p 1.25p 50152
16/09/2024 1.25p 1.41p 1.24p 1.25p 945688
13/09/2024 1.40p 1.40p 1.21p 1.25p 1537002
12/09/2024 1.50p 1.50p 1.34p 1.40p 552288
11/09/2024 1.50p 1.60p 1.40p 1.50p 160186
10/09/2024 1.50p 1.60p 1.40p 1.50p 85195
09/09/2024 1.45p 1.50p 1.40p 1.50p 678207
06/09/2024 1.50p 1.50p 1.34p 1.45p 673964
05/09/2024 1.30p 1.60p 1.30p 1.50p 2346038
04/09/2024 1.40p 1.50p 1.22p 1.30p 1942564
03/09/2024 1.45p 1.50p 1.40p 1.40p 103687
02/09/2024 1.45p 1.45p 1.45p 1.45p 0
30/08/2024 1.45p 1.50p 1.40p 1.45p 23065
29/08/2024 1.45p 1.50p 1.40p 1.45p 3319
28/08/2024 1.45p 1.50p 1.40p 1.45p 57122
27/08/2024 1.50p 1.60p 1.40p 1.45p 300646
23/08/2024 1.50p 1.60p 1.40p 1.50p 233484
22/08/2024 1.50p 1.60p 1.40p 1.50p 104092
21/08/2024 1.50p 1.50p 1.47p 1.50p 105000
20/08/2024 1.55p 1.60p 1.47p 1.50p 417051
19/08/2024 1.55p 1.60p 1.50p 1.55p 150729
16/08/2024 1.55p 1.60p 1.50p 1.55p 138109
15/08/2024 1.60p 1.70p 1.50p 1.55p 2894475
14/08/2024 1.50p 1.70p 1.48p 1.60p 904562
13/08/2024 1.45p 1.60p 1.37p 1.50p 3271563
12/08/2024 1.20p 1.60p 1.20p 1.45p 7159059
09/08/2024 1.20p 1.30p 1.10p 1.20p 7646
08/08/2024 1.20p 1.23p 1.17p 1.20p 296000
07/08/2024 1.20p 1.23p 1.20p 1.20p 0
06/08/2024 1.20p 1.30p 1.12p 1.20p 325232
05/08/2024 1.30p 1.40p 1.01p 1.20p 2848609
02/08/2024 1.30p 1.40p 1.26p 1.30p 178571
01/08/2024 1.30p 1.40p 1.26p 1.30p 969700
31/07/2024 1.38p 1.45p 1.27p 1.30p 1464766
30/07/2024 1.40p 1.50p 1.30p 1.38p 3101828
29/07/2024 1.25p 1.50p 1.22p 1.40p 3534481
26/07/2024 1.25p 1.40p 1.16p 1.25p 154609
25/07/2024 1.25p 1.40p 1.18p 1.25p 99875
24/07/2024 1.30p 1.40p 1.15p 1.25p 353506
23/07/2024 1.30p 1.40p 1.28p 1.30p 259327
22/07/2024 1.30p 1.40p 1.20p 1.30p 874664
19/07/2024 1.40p 1.60p 1.20p 1.30p 633244
18/07/2024 1.40p 1.50p 1.26p 1.30p 1891887
17/07/2024 1.30p 1.70p 1.20p 1.40p 8217884
16/07/2024 1.35p 1.40p 1.30p 1.35p 6328
15/07/2024 1.40p 1.50p 1.26p 1.35p 624577
12/07/2024 1.40p 1.50p 1.30p 1.40p 100676
11/07/2024 1.35p 1.50p 1.32p 1.40p 1200670
10/07/2024 1.23p 1.40p 1.21p 1.35p 2001211
09/07/2024 1.23p 1.25p 1.21p 1.23p 416645
08/07/2024 1.35p 1.50p 1.20p 1.23p 1136554
05/07/2024 1.35p 1.50p 1.20p 1.35p 28487
04/07/2024 1.35p 1.50p 1.23p 1.35p 723054
03/07/2024 1.35p 1.50p 1.32p 1.35p 399843
02/07/2024 1.40p 1.50p 1.22p 1.35p 2091658
01/07/2024 1.50p 1.60p 1.32p 1.40p 438555
28/06/2024 1.55p 1.60p 1.40p 1.50p 1268671
27/06/2024 1.35p 1.70p 1.30p 1.55p 6795638
26/06/2024 1.40p 1.40p 1.31p 1.35p 351451
25/06/2024 1.18p 1.50p 1.11p 1.40p 3587915
24/06/2024 1.18p 1.25p 1.11p 1.18p 904055
21/06/2024 1.18p 1.24p 1.10p 1.18p 17616
20/06/2024 1.18p 1.18p 1.13p 1.18p 0
19/06/2024 1.18p 1.18p 1.14p 1.18p 27720
18/06/2024 1.20p 1.23p 1.10p 1.18p 1450000
17/06/2024 1.28p 1.28p 1.17p 1.20p 384833
14/06/2024 1.33p 1.35p 1.20p 1.28p 383894
13/06/2024 1.33p 1.33p 1.31p 1.33p 40262
12/06/2024 1.35p 1.37p 1.15p 1.33p 3931648
11/06/2024 1.38p 1.38p 1.31p 1.35p 195051
10/06/2024 1.50p 1.51p 1.33p 1.38p 741109
07/06/2024 1.50p 1.57p 1.43p 1.50p 3136680
06/06/2024 1.40p 1.60p 1.30p 1.50p 3377894
05/06/2024 1.23p 1.44p 1.18p 1.40p 2536423
04/06/2024 1.25p 1.25p 1.20p 1.23p 1133138
03/06/2024 1.25p 1.25p 1.22p 1.25p 130856
31/05/2024 1.25p 1.30p 1.22p 1.25p 102343
30/05/2024 1.25p 1.30p 1.20p 1.25p 653247
29/05/2024 1.30p 1.39p 1.20p 1.25p 4279446
28/05/2024 1.18p 1.35p 1.14p 1.30p 2351345
24/05/2024 1.20p 1.25p 1.16p 1.18p 1007875
23/05/2024 1.20p 1.23p 1.17p 1.20p 617406
22/05/2024 1.15p 1.23p 1.14p 1.20p 916524
21/05/2024 1.20p 1.20p 1.10p 1.15p 1583600
20/05/2024 1.20p 1.29p 1.14p 1.20p 1434910
17/05/2024 1.15p 1.24p 1.15p 1.20p 161437
16/05/2024 1.15p 1.20p 1.15p 1.15p 1420431
15/05/2024 1.15p 1.20p 1.06p 1.15p 2825534
14/05/2024 1.10p 1.20p 1.10p 1.15p 782541
13/05/2024 1.10p 1.15p 1.08p 1.10p 381227
10/05/2024 1.10p 1.15p 1.06p 1.10p 1564532
09/05/2024 1.15p 1.15p 1.08p 1.10p 607514
08/05/2024 1.05p 1.20p 1.05p 1.15p 2058770
07/05/2024 1.05p 1.05p 1.00p 1.00p 1331747
03/05/2024 1.10p 1.10p 1.00p 1.05p 687254
02/05/2024 1.13p 1.13p 1.05p 1.10p 245169
01/05/2024 1.08p 1.14p 1.05p 1.13p 877537
30/04/2024 1.05p 1.10p 1.02p 1.08p 354395
29/04/2024 1.05p 1.08p 1.00p 1.05p 92397
26/04/2024 1.05p 1.10p 1.00p 1.05p 1825414
25/04/2024 1.05p 1.10p 1.02p 1.05p 1749248
24/04/2024 1.05p 1.09p 1.05p 1.05p 414883
23/04/2024 1.05p 1.09p 1.05p 1.05p 30000
22/04/2024 1.08p 1.15p 1.05p 1.05p 944968
19/04/2024 1.10p 1.14p 1.07p 1.08p 825111
18/04/2024 1.08p 1.08p 1.07p 1.08p 200000
17/04/2024 1.08p 1.13p 1.07p 1.08p 576059
16/04/2024 1.05p 1.14p 1.05p 1.08p 799379
15/04/2024 1.13p 1.13p 1.00p 1.05p 932562
12/04/2024 1.15p 1.15p 1.08p 1.13p 1510775
11/04/2024 1.13p 1.18p 1.10p 1.15p 517662
10/04/2024 1.28p 1.28p 1.12p 1.13p 4648335
09/04/2024 1.10p 1.40p 1.10p 1.28p 12821609
08/04/2024 1.08p 1.15p 1.00p 1.10p 2268187
05/04/2024 1.05p 1.10p 0.93p 1.05p 2903342
04/04/2024 1.15p 1.20p 1.02p 1.05p 1399649
03/04/2024 1.13p 1.20p 1.12p 1.15p 2057716
02/04/2024 1.13p 1.15p 1.11p 1.13p 2239298
28/03/2024 1.23p 1.24p 1.06p 1.13p 3477882
27/03/2024 1.30p 1.40p 1.23p 1.23p 3167562
26/03/2024 1.33p 1.34p 1.20p 1.28p 2200139
25/03/2024 1.40p 1.40p 1.23p 1.33p 2945756
22/03/2024 1.30p 1.47p 1.30p 1.40p 7622028
21/03/2024 1.30p 1.35p 1.21p 1.30p 3454207
20/03/2024 1.43p 1.43p 1.30p 1.30p 6237593
19/03/2024 1.43p 1.47p 1.25p 1.30p 2116980
18/03/2024 1.35p 1.48p 1.33p 1.43p 2960277
15/03/2024 1.23p 1.44p 1.23p 1.35p 5014494
14/03/2024 1.45p 1.50p 1.40p 1.43p 128966
13/03/2024 1.53p 1.60p 1.40p 1.45p 1583900
12/03/2024 1.70p 1.70p 1.48p 1.53p 923182
11/03/2024 1.75p 1.75p 1.60p 1.70p 2603944

*Close Price adjusted for both dividends and splits