Caerus Mineral Resources (CMRS) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Caerus Mineral Resources

Date Open High Low Close* Volume
26/09/2023 4.00p 4.00p 3.51p 4.00p 39256
25/09/2023 4.25p 4.28p 3.55p 4.00p 65186
22/09/2023 4.25p 4.28p 4.00p 4.25p 53146
21/09/2023 4.25p 4.28p 4.25p 4.25p 1616
20/09/2023 4.25p 4.25p 4.03p 4.25p 960
19/09/2023 4.25p 4.25p 4.00p 4.25p 38645
18/09/2023 4.25p 4.48p 4.00p 4.25p 64231
15/09/2023 4.50p 4.50p 4.01p 4.25p 219138
14/09/2023 2.88p 5.40p 2.88p 4.50p 1141019
13/09/2023 2.88p 3.21p 2.77p 2.88p 120959
12/09/2023 2.88p 2.88p 2.66p 2.88p 0
11/09/2023 2.88p 3.21p 2.88p 2.88p 31
08/09/2023 2.88p 2.88p 2.50p 2.88p 1
07/09/2023 2.88p 2.88p 2.66p 2.88p 0
06/09/2023 2.88p 2.88p 2.77p 2.88p 158
05/09/2023 2.88p 2.88p 2.77p 2.88p 353
04/09/2023 2.88p 3.21p 2.50p 2.88p 367
01/09/2023 2.88p 3.21p 2.88p 2.88p 9
31/08/2023 2.88p 3.21p 2.88p 2.88p 16404
30/08/2023 2.88p 2.88p 2.66p 2.88p 0
29/08/2023 2.88p 2.88p 2.66p 2.88p 0
25/08/2023 2.88p 3.21p 2.80p 2.88p 11548
24/08/2023 2.88p 2.88p 2.66p 2.88p 0
23/08/2023 2.88p 3.10p 2.80p 2.88p 22466
22/08/2023 3.25p 3.25p 2.77p 2.88p 148453
21/08/2023 3.25p 3.28p 3.05p 3.25p 24290
18/08/2023 3.25p 3.34p 3.00p 3.25p 347583
17/08/2023 3.25p 3.32p 3.25p 3.25p 34955
16/08/2023 3.25p 3.25p 3.00p 3.00p 4478
15/08/2023 3.25p 3.25p 3.05p 3.25p 4012
14/08/2023 3.25p 3.34p 3.25p 3.25p 29940
11/08/2023 3.25p 3.37p 3.00p 3.25p 10918
10/08/2023 3.25p 3.25p 3.05p 3.25p 16622
09/08/2023 3.25p 3.37p 3.05p 3.25p 6361
08/08/2023 3.25p 3.40p 3.25p 3.25p 10000
07/08/2023 3.25p 3.40p 3.00p 3.25p 63162
04/08/2023 3.25p 3.45p 3.05p 3.25p 14705
03/08/2023 2.75p 3.38p 2.75p 3.25p 340137
02/08/2023 3.25p 3.25p 2.65p 2.75p 378107
01/08/2023 3.75p 3.75p 3.15p 3.25p 215787
31/07/2023 3.75p 3.98p 3.53p 3.75p 36283
28/07/2023 3.75p 3.98p 3.53p 3.75p 1675
27/07/2023 3.75p 3.75p 3.70p 3.75p 0
26/07/2023 3.75p 3.95p 3.53p 3.75p 33059
25/07/2023 3.75p 3.95p 3.53p 3.75p 9253
24/07/2023 3.75p 3.98p 3.53p 3.75p 17196
21/07/2023 3.75p 3.98p 3.75p 3.75p 11842
20/07/2023 3.75p 4.00p 3.50p 4.00p 93624
19/07/2023 3.75p 3.75p 3.50p 3.75p 58617
18/07/2023 4.00p 4.25p 3.55p 3.75p 128550
17/07/2023 4.50p 4.95p 3.62p 4.00p 71061
14/07/2023 4.63p 5.00p 5.00p 5.00p 0
13/07/2023 4.63p 5.00p 5.00p 5.00p 0
12/07/2023 4.63p 5.00p 5.00p 5.00p 0
11/07/2023 4.63p 5.00p 5.00p 5.00p 0
10/07/2023 4.63p 5.00p 5.00p 5.00p 0
07/07/2023 4.63p 5.00p 5.00p 5.00p 0
06/07/2023 4.63p 5.00p 5.00p 5.00p 0
05/07/2023 4.63p 5.00p 5.00p 5.00p 0
04/07/2023 4.63p 5.00p 5.00p 5.00p 0
03/07/2023 4.63p 5.00p 5.00p 5.00p 0
30/06/2023 4.63p 5.00p 5.00p 5.00p 0
29/06/2023 4.63p 5.00p 5.00p 5.00p 0
28/06/2023 4.63p 5.00p 5.00p 5.00p 0
27/06/2023 4.63p 5.00p 5.00p 5.00p 0
26/06/2023 4.63p 5.00p 5.00p 5.00p 0
23/06/2023 4.63p 5.00p 5.00p 5.00p 0
22/06/2023 4.63p 5.00p 5.00p 5.00p 0
21/06/2023 4.63p 5.00p 5.00p 5.00p 0
20/06/2023 4.63p 5.00p 5.00p 5.00p 0
19/06/2023 4.63p 5.00p 5.00p 5.00p 0
16/06/2023 4.63p 5.00p 5.00p 5.00p 0
15/06/2023 4.63p 5.00p 5.00p 5.00p 0
14/06/2023 4.63p 5.00p 5.00p 5.00p 0
13/06/2023 4.63p 5.00p 5.00p 5.00p 0
12/06/2023 4.63p 5.00p 5.00p 5.00p 0
09/06/2023 4.63p 5.00p 5.00p 5.00p 0
08/06/2023 4.63p 5.00p 5.00p 5.00p 0
07/06/2023 4.63p 5.00p 5.00p 5.00p 0
06/06/2023 4.63p 5.00p 5.00p 5.00p 0
05/06/2023 4.63p 5.00p 5.00p 5.00p 0
02/06/2023 4.63p 5.00p 5.00p 5.00p 0
01/06/2023 4.63p 5.00p 5.00p 5.00p 0
31/05/2023 4.63p 5.00p 5.00p 5.00p 0
30/05/2023 4.63p 5.00p 5.00p 5.00p 0
26/05/2023 4.63p 5.00p 5.00p 5.00p 0
25/05/2023 4.63p 5.00p 5.00p 5.00p 0
24/05/2023 4.63p 5.00p 5.00p 5.00p 0
23/05/2023 4.63p 5.00p 5.00p 5.00p 0
22/05/2023 4.63p 5.00p 5.00p 5.00p 0
19/05/2023 4.63p 5.00p 5.00p 5.00p 0
18/05/2023 4.63p 5.00p 5.00p 5.00p 0
17/05/2023 4.63p 5.00p 5.00p 5.00p 0
16/05/2023 4.63p 5.00p 5.00p 5.00p 0
15/05/2023 4.63p 5.00p 5.00p 5.00p 0
12/05/2023 4.63p 5.00p 5.00p 5.00p 0
11/05/2023 4.63p 5.00p 5.00p 5.00p 0
10/05/2023 4.63p 5.00p 5.00p 5.00p 0
09/05/2023 4.63p 5.00p 5.00p 5.00p 0
05/05/2023 4.63p 5.00p 5.00p 5.00p 0
04/05/2023 4.63p 5.00p 5.00p 5.00p 0
03/05/2023 4.63p 5.00p 5.00p 5.00p 0
02/05/2023 4.63p 5.00p 5.00p 5.00p 0
28/04/2023 4.63p 5.45p 4.61p 5.00p 399603
27/04/2023 4.38p 4.83p 4.11p 4.63p 213782
26/04/2023 3.75p 4.71p 3.50p 4.38p 628211
25/04/2023 3.75p 3.98p 3.50p 3.75p 260
24/04/2023 4.00p 4.20p 3.75p 3.75p 105781
21/04/2023 4.00p 4.25p 3.65p 4.00p 3042
20/04/2023 4.00p 4.00p 3.82p 4.00p 42936
19/04/2023 4.00p 4.00p 3.82p 4.00p 125000
18/04/2023 4.00p 4.36p 3.82p 4.00p 136813
17/04/2023 4.00p 4.00p 3.65p 4.00p 19993
14/04/2023 4.00p 4.00p 3.82p 4.00p 1517
13/04/2023 4.00p 4.03p 4.00p 4.00p 0
12/04/2023 4.00p 4.40p 3.82p 4.00p 144104
11/04/2023 4.00p 4.00p 3.82p 4.00p 66499
06/04/2023 4.00p 4.40p 3.82p 4.00p 47324
05/04/2023 4.00p 4.03p 4.00p 4.00p 0
04/04/2023 4.00p 4.03p 4.00p 4.00p 0
03/04/2023 4.00p 4.45p 3.88p 4.00p 71207
31/03/2023 4.00p 4.45p 4.00p 4.00p 150000
30/03/2023 4.00p 4.38p 3.38p 4.00p 507709
29/03/2023 3.50p 4.33p 3.50p 3.75p 618820
28/03/2023 3.50p 3.95p 3.38p 3.50p 19341
27/03/2023 3.50p 3.95p 3.37p 3.50p 12534
24/03/2023 3.50p 3.95p 3.50p 3.50p 202671
23/03/2023 4.25p 4.25p 3.30p 3.50p 374754
22/03/2023 4.25p 4.48p 4.00p 4.25p 3273
21/03/2023 4.25p 4.48p 4.25p 4.25p 2223
20/03/2023 4.25p 4.30p 4.01p 4.25p 92388
17/03/2023 4.50p 4.50p 4.05p 4.25p 21033
16/03/2023 4.50p 4.50p 4.05p 4.50p 20112
15/03/2023 4.75p 4.75p 4.08p 4.50p 13594
14/03/2023 4.75p 5.00p 4.75p 4.75p 418
13/03/2023 4.75p 5.00p 4.75p 4.75p 398
10/03/2023 4.75p 5.00p 4.75p 4.75p 3980
09/03/2023 5.00p 5.00p 4.55p 5.00p 25000
08/03/2023 5.00p 5.17p 5.00p 5.00p 0
07/03/2023 5.00p 5.00p 4.56p 5.00p 85000
06/03/2023 5.00p 5.20p 5.00p 5.00p 95
03/03/2023 5.00p 5.20p 5.00p 5.00p 956
02/03/2023 5.00p 5.25p 4.56p 5.00p 35025
01/03/2023 5.25p 5.25p 4.55p 5.00p 158485
28/02/2023 5.25p 5.30p 5.00p 5.25p 134094
27/02/2023 5.40p 5.44p 5.11p 5.25p 203243
24/02/2023 5.40p 5.40p 5.11p 5.40p 53056
23/02/2023 5.40p 5.55p 5.00p 5.40p 8874
22/02/2023 5.40p 5.40p 5.11p 5.40p 1889
21/02/2023 6.00p 6.00p 5.11p 5.40p 157790
20/02/2023 6.00p 6.00p 5.65p 6.00p 110000
17/02/2023 6.00p 6.35p 5.65p 6.00p 382
16/02/2023 6.00p 6.35p 5.65p 6.00p 20811
15/02/2023 6.00p 6.45p 5.50p 6.00p 158845
14/02/2023 6.00p 6.49p 5.50p 6.00p 72386
13/02/2023 6.00p 6.49p 5.71p 6.00p 21269
10/02/2023 6.00p 6.39p 5.60p 6.00p 942072
09/02/2023 6.25p 7.00p 5.58p 6.00p 215967
08/02/2023 5.50p 6.70p 5.50p 6.25p 134451
07/02/2023 4.75p 5.95p 4.41p 5.50p 329759
06/02/2023 4.50p 5.00p 4.26p 4.75p 384982
03/02/2023 4.50p 4.70p 4.19p 4.50p 110558
02/02/2023 4.50p 4.50p 4.16p 4.50p 9980
01/02/2023 4.50p 4.74p 4.13p 4.50p 142248
31/01/2023 4.50p 4.74p 4.50p 4.50p 105
30/01/2023 4.50p 4.75p 4.05p 4.50p 15575
27/01/2023 4.50p 4.79p 4.50p 4.50p 43830
26/01/2023 4.50p 4.88p 4.11p 4.50p 19772
25/01/2023 4.25p 4.48p 4.06p 4.25p 26222
24/01/2023 4.25p 4.48p 4.06p 4.25p 6222
23/01/2023 4.25p 4.25p 4.06p 4.25p 25841
20/01/2023 4.75p 4.75p 3.80p 4.25p 1178851
19/01/2023 4.50p 5.20p 4.10p 4.75p 170432
18/01/2023 4.50p 4.95p 4.06p 4.50p 172
17/01/2023 4.50p 4.50p 4.15p 4.50p 21588
16/01/2023 4.50p 4.50p 4.00p 4.50p 3975
13/01/2023 4.50p 4.95p 4.00p 4.50p 17836
12/01/2023 4.50p 4.50p 4.16p 4.50p 0
11/01/2023 4.50p 4.50p 4.06p 4.50p 10069
10/01/2023 4.50p 4.50p 4.16p 4.50p 0
09/01/2023 4.75p 4.95p 4.15p 4.50p 28162
06/01/2023 4.75p 4.75p 4.41p 4.75p 0
05/01/2023 4.75p 4.75p 4.00p 4.75p 83806
04/01/2023 4.50p 4.95p 4.50p 4.50p 10069
03/01/2023 4.50p 4.98p 4.06p 4.50p 20707
30/12/2022 4.50p 4.50p 4.05p 4.50p 3100
29/12/2022 4.50p 4.78p 4.50p 4.50p 61550
28/12/2022 4.75p 4.50p 4.16p 4.50p 0
23/12/2022 4.50p 4.75p 4.50p 4.50p 3139
22/12/2022 4.50p 4.50p 4.16p 4.50p 0
21/12/2022 4.50p 4.50p 4.16p 4.50p 0
20/12/2022 4.50p 4.80p 4.50p 4.50p 135666
19/12/2022 4.50p 4.50p 4.28p 4.50p 0
16/12/2022 4.50p 4.84p 4.02p 4.50p 14108
15/12/2022 5.00p 5.00p 4.00p 4.50p 198139
14/12/2022 5.00p 5.00p 5.00p 5.00p 0
13/12/2022 5.00p 5.19p 4.55p 5.00p 5537
12/12/2022 5.00p 5.15p 4.50p 5.00p 165196
09/12/2022 5.00p 5.17p 5.00p 5.00p 20052
08/12/2022 5.00p 5.25p 4.65p 5.00p 86459

*Close Price adjusted for both dividends and splits