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
07/12/2022 6.50p 6.70p 4.58p 5.00p 657781
06/12/2022 6.50p 6.74p 6.05p 6.50p 8459
05/12/2022 6.50p 6.50p 6.00p 6.50p 7019
02/12/2022 6.50p 6.74p 6.14p 6.50p 49567
01/12/2022 6.50p 6.75p 6.50p 6.50p 10000
30/11/2022 5.75p 6.97p 5.75p 6.50p 277618
29/11/2022 5.75p 5.75p 5.60p 5.75p 52804
28/11/2022 5.50p 5.98p 5.50p 5.75p 63593
25/11/2022 5.50p 5.88p 5.12p 5.50p 42442
24/11/2022 5.50p 5.88p 5.50p 5.50p 1609
23/11/2022 5.50p 5.74p 5.50p 5.50p 0
22/11/2022 5.50p 5.50p 5.20p 5.50p 77514
21/11/2022 5.00p 6.00p 4.55p 5.50p 239674
18/11/2022 5.00p 5.28p 4.55p 5.00p 28877
17/11/2022 5.00p 5.00p 4.50p 5.00p 90
16/11/2022 5.00p 5.28p 4.50p 5.00p 3071
15/11/2022 5.25p 5.28p 4.50p 5.00p 393592
14/11/2022 5.25p 5.28p 5.00p 5.25p 1988
11/11/2022 5.00p 5.25p 5.00p 5.25p 27600
10/11/2022 5.25p 5.25p 5.03p 5.25p 34608
09/11/2022 5.25p 5.35p 5.06p 5.25p 9286
08/11/2022 5.35p 5.35p 5.10p 5.25p 250000
07/11/2022 5.00p 5.35p 5.00p 5.35p 100000
04/11/2022 5.00p 5.35p 4.61p 5.00p 244
03/11/2022 5.25p 5.25p 4.61p 5.00p 51158
02/11/2022 5.25p 5.48p 5.06p 5.25p 11494
01/11/2022 5.25p 5.48p 5.03p 5.25p 8332
31/10/2022 5.35p 5.67p 5.06p 5.25p 130621
28/10/2022 5.35p 5.67p 5.27p 5.35p 73105
27/10/2022 5.35p 5.66p 5.28p 5.35p 37459
26/10/2022 5.35p 5.67p 5.27p 5.35p 18322
25/10/2022 5.35p 5.67p 5.14p 5.35p 66207
24/10/2022 5.00p 6.00p 4.85p 5.35p 656286
21/10/2022 4.50p 5.45p 4.50p 5.00p 89062
20/10/2022 4.50p 5.20p 4.50p 4.50p 168082
19/10/2022 4.50p 4.95p 4.50p 4.50p 108438
18/10/2022 4.70p 5.00p 4.50p 4.50p 175142
17/10/2022 4.70p 4.94p 4.58p 4.70p 37179
14/10/2022 4.70p 4.95p 4.49p 4.70p 241318
13/10/2022 4.85p 5.17p 4.56p 4.70p 407964
12/10/2022 4.40p 5.00p 4.34p 4.85p 397055
11/10/2022 5.25p 5.29p 4.33p 4.40p 803549
10/10/2022 5.00p 5.50p 5.00p 5.25p 801343
07/10/2022 4.50p 5.45p 4.50p 5.25p 950201
06/10/2022 4.13p 4.70p 4.00p 4.50p 861779
05/10/2022 4.00p 4.46p 3.91p 4.13p 615657
04/10/2022 2.38p 4.50p 2.38p 4.00p 4931155
03/10/2022 2.25p 2.40p 2.03p 2.25p 420300
30/09/2022 2.25p 2.25p 2.03p 2.25p 209556
29/09/2022 2.25p 2.33p 2.00p 2.25p 119135
28/09/2022 2.25p 2.36p 2.16p 2.25p 14497
27/09/2022 2.25p 2.38p 2.25p 2.25p 10000
26/09/2022 2.25p 2.40p 2.13p 2.25p 471258
23/09/2022 2.63p 2.63p 2.02p 2.25p 365708
22/09/2022 2.63p 2.63p 2.63p 2.63p 0
21/09/2022 2.88p 2.88p 2.50p 2.63p 1995010
20/09/2022 3.13p 3.20p 2.75p 2.88p 197782
19/09/2022 3.00p 3.24p 2.96p 3.13p 242647
16/09/2022 3.00p 3.24p 2.96p 3.13p 242647
15/09/2022 4.13p 4.13p 3.00p 3.00p 2462310
14/09/2022 5.75p 5.92p 3.50p 3.80p 7773939
13/09/2022 2.65p 5.78p 2.58p 2.75p 11498677
12/09/2022 2.65p 2.65p 2.65p 2.65p 0
09/09/2022 2.78p 2.78p 2.50p 2.65p 424432
08/09/2022 2.78p 2.80p 2.75p 2.78p 91654
07/09/2022 2.78p 2.78p 2.75p 2.78p 82148
06/09/2022 3.13p 3.15p 2.63p 2.78p 769825
05/09/2022 4.75p 4.75p 2.55p 3.13p 2647133
02/09/2022 4.75p 4.75p 4.55p 4.75p 36975
01/09/2022 4.75p 4.75p 4.50p 4.75p 19236
31/08/2022 4.75p 4.79p 4.75p 4.75p 10055
30/08/2022 4.75p 4.90p 4.75p 4.75p 58182
29/08/2022 4.75p 4.78p 4.75p 4.75p 18997
26/08/2022 4.75p 4.78p 4.75p 4.75p 18997
25/08/2022 5.00p 5.00p 4.50p 4.75p 158850
24/08/2022 5.00p 5.09p 4.60p 5.00p 922242
23/08/2022 4.50p 5.63p 4.50p 5.00p 1247032
22/08/2022 4.25p 4.50p 4.25p 4.50p 95000
19/08/2022 4.25p 4.25p 4.06p 4.25p 23191
18/08/2022 4.25p 4.48p 4.25p 4.25p 91
17/08/2022 4.25p 4.25p 4.25p 4.25p 0
16/08/2022 4.25p 4.49p 4.00p 4.25p 985579
15/08/2022 4.25p 4.34p 4.25p 4.25p 117
12/08/2022 4.25p 4.34p 4.00p 4.25p 20183
11/08/2022 4.38p 4.48p 4.01p 4.25p 92133
10/08/2022 4.75p 4.75p 4.25p 4.38p 278008
09/08/2022 5.00p 5.09p 4.50p 4.75p 242597
08/08/2022 5.00p 5.25p 4.60p 5.00p 205818
05/08/2022 4.63p 5.00p 4.63p 5.00p 160783
04/08/2022 4.63p 4.96p 4.63p 4.63p 100
03/08/2022 4.65p 4.96p 4.35p 4.63p 586356
02/08/2022 4.75p 4.78p 4.30p 4.65p 64523
01/08/2022 4.50p 4.75p 4.75p 4.75p 0
29/07/2022 4.75p 4.75p 4.50p 4.75p 36161
28/07/2022 4.75p 4.84p 4.67p 4.75p 19943
27/07/2022 4.65p 4.68p 4.65p 4.65p 2128
26/07/2022 4.65p 4.65p 4.65p 4.65p 0
25/07/2022 4.65p 4.70p 4.65p 4.65p 6351
22/07/2022 4.65p 4.85p 4.38p 4.65p 98714
21/07/2022 4.75p 4.87p 4.65p 4.65p 3632
20/07/2022 4.90p 5.05p 4.50p 4.75p 198540
19/07/2022 5.25p 5.30p 4.90p 4.90p 40354
18/07/2022 5.25p 5.35p 5.03p 5.25p 20055
15/07/2022 5.25p 5.25p 5.25p 5.25p 0
14/07/2022 5.25p 5.35p 5.25p 5.25p 427
13/07/2022 5.25p 5.35p 5.01p 5.25p 58326
12/07/2022 6.00p 6.00p 4.50p 5.25p 618936
11/07/2022 6.00p 6.18p 5.75p 6.00p 4259
08/07/2022 6.25p 7.00p 6.00p 6.00p 226063
07/07/2022 6.25p 6.29p 6.05p 6.25p 12158
06/07/2022 6.50p 6.50p 5.55p 6.25p 241631
05/07/2022 6.50p 6.80p 6.18p 6.50p 133093
04/07/2022 7.00p 7.00p 6.50p 6.50p 36573
01/07/2022 7.50p 7.50p 6.50p 6.75p 474415
30/06/2022 8.50p 8.50p 7.50p 7.80p 128775
29/06/2022 8.75p 8.75p 8.00p 8.50p 119475
28/06/2022 8.75p 8.88p 8.38p 8.75p 39682
27/06/2022 8.75p 8.88p 8.38p 8.75p 25423
24/06/2022 9.00p 9.25p 8.30p 8.75p 71724
23/06/2022 9.25p 9.35p 8.56p 9.00p 125501
22/06/2022 9.80p 9.80p 9.00p 9.25p 109763
21/06/2022 10.05p 10.05p 9.60p 9.80p 29957
20/06/2022 10.05p 10.22p 10.05p 10.05p 229
17/06/2022 10.50p 10.60p 9.56p 10.05p 100046
16/06/2022 10.50p 10.60p 10.05p 10.50p 293
15/06/2022 10.75p 10.75p 10.00p 10.50p 11062
14/06/2022 11.25p 11.25p 10.00p 10.75p 125536
13/06/2022 12.25p 12.70p 11.00p 11.25p 269108
10/06/2022 12.25p 12.73p 12.00p 12.25p 27102
09/06/2022 12.25p 12.74p 11.88p 12.25p 150
08/06/2022 11.75p 13.00p 11.75p 12.25p 418202
07/06/2022 11.75p 12.43p 11.50p 11.75p 15765
06/06/2022 11.75p 12.43p 11.27p 11.75p 2675
03/06/2022 11.75p 12.43p 11.55p 11.75p 91500
02/06/2022 11.75p 12.43p 11.55p 11.75p 91500
01/06/2022 11.75p 12.43p 11.55p 11.75p 91500
31/05/2022 11.50p 12.32p 11.27p 11.75p 166411
30/05/2022 12.00p 12.33p 11.27p 11.50p 125840
27/05/2022 11.50p 13.00p 11.50p 12.00p 1101268
26/05/2022 10.00p 12.63p 10.00p 11.80p 1349233
25/05/2022 10.00p 10.13p 9.69p 10.00p 75952
24/05/2022 10.25p 10.25p 9.50p 10.00p 177511
23/05/2022 10.00p 10.25p 10.00p 10.25p 114453
20/05/2022 10.00p 10.17p 9.77p 10.00p 147555
19/05/2022 10.00p 10.43p 10.00p 10.00p 30783
18/05/2022 10.00p 10.40p 9.88p 10.00p 80575
17/05/2022 9.75p 10.45p 9.50p 10.00p 116950
16/05/2022 9.75p 10.00p 9.68p 9.75p 108356
13/05/2022 10.50p 10.50p 9.50p 9.75p 257710
12/05/2022 11.50p 11.50p 10.26p 10.50p 156151
11/05/2022 12.13p 12.13p 11.50p 11.75p 96967
10/05/2022 12.63p 12.77p 12.00p 12.13p 68554
09/05/2022 13.50p 14.00p 12.00p 12.50p 360639
06/05/2022 13.75p 14.19p 13.00p 13.50p 205735
05/05/2022 14.25p 14.76p 13.60p 13.75p 90610
04/05/2022 13.50p 14.30p 13.42p 14.00p 54061
03/05/2022 13.00p 14.00p 13.00p 13.35p 206869
02/05/2022 12.50p 12.50p 12.10p 12.25p 66223
29/04/2022 12.50p 12.50p 12.10p 12.25p 66223
28/04/2022 12.75p 13.20p 12.16p 12.50p 171823
27/04/2022 12.75p 13.19p 12.16p 12.75p 169894
26/04/2022 12.25p 12.95p 12.00p 12.50p 258972
25/04/2022 12.75p 12.75p 12.05p 12.25p 86247
22/04/2022 13.75p 13.75p 12.53p 12.75p 573320
21/04/2022 13.75p 14.10p 13.50p 13.75p 195050
20/04/2022 14.50p 14.50p 13.75p 13.75p 112670
19/04/2022 14.75p 15.24p 14.00p 14.50p 283308
18/04/2022 15.00p 15.00p 14.10p 14.75p 29108
15/04/2022 15.00p 15.00p 14.10p 14.75p 29108
14/04/2022 15.00p 15.00p 14.10p 14.75p 29108
13/04/2022 15.00p 15.40p 14.17p 15.00p 276112
12/04/2022 15.50p 15.75p 15.00p 15.00p 91026
11/04/2022 14.25p 15.88p 13.70p 15.50p 592183
08/04/2022 14.25p 14.45p 13.50p 14.25p 53722
07/04/2022 14.00p 14.67p 13.50p 14.25p 171376
06/04/2022 13.25p 14.50p 13.15p 14.00p 504420
05/04/2022 12.50p 12.65p 12.05p 12.50p 18952
04/04/2022 13.00p 13.00p 12.00p 12.50p 66383
01/04/2022 13.25p 13.25p 12.55p 13.00p 69065
31/03/2022 13.25p 13.38p 12.50p 13.25p 769626
30/03/2022 13.50p 13.85p 12.00p 13.25p 303903
29/03/2022 14.00p 14.35p 12.75p 13.50p 177534
28/03/2022 15.00p 15.00p 13.50p 14.00p 772552
25/03/2022 15.25p 15.70p 14.52p 15.00p 54627
24/03/2022 15.25p 15.70p 14.75p 15.25p 49086
23/03/2022 15.25p 15.97p 14.77p 15.25p 197961
22/03/2022 15.25p 15.93p 15.10p 15.25p 30676
21/03/2022 15.75p 16.15p 15.05p 15.25p 334173
18/03/2022 14.50p 16.50p 14.33p 15.75p 1147219
17/03/2022 14.25p 15.00p 13.65p 14.50p 341368
16/03/2022 14.00p 15.00p 13.33p 14.25p 381814
15/03/2022 12.50p 13.28p 12.06p 12.75p 215154
14/03/2022 12.50p 12.73p 12.05p 12.50p 58400
11/03/2022 13.00p 13.00p 12.05p 12.50p 154015
10/03/2022 13.00p 14.00p 12.26p 13.00p 128330
09/03/2022 13.50p 14.00p 12.00p 13.00p 152530
08/03/2022 13.50p 13.88p 13.00p 13.50p 65444
07/03/2022 14.75p 14.75p 13.00p 13.50p 424003
04/03/2022 15.25p 15.50p 14.25p 14.75p 199905
03/03/2022 15.50p 15.50p 15.00p 15.25p 44000

*Close Price adjusted for both dividends and splits