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
11/06/2026 2.00p 2.00p 1.93p 1.95p 262793
10/06/2026 2.10p 2.10p 1.91p 2.00p 1095460
09/06/2026 2.10p 2.20p 2.00p 2.10p 181620
08/06/2026 2.00p 2.28p 1.90p 2.10p 1624457
05/06/2026 2.10p 2.20p 1.95p 2.00p 821389
04/06/2026 2.15p 2.40p 1.90p 2.10p 5282925
03/06/2026 2.20p 2.30p 2.02p 2.15p 532574
02/06/2026 2.20p 2.30p 2.10p 2.20p 1000402
01/06/2026 2.20p 2.50p 2.13p 2.20p 2042432
29/05/2026 2.25p 2.30p 2.10p 2.20p 356789
28/05/2026 2.35p 2.40p 2.20p 2.25p 1118601
27/05/2026 2.40p 2.50p 2.22p 2.35p 365039
26/05/2026 2.40p 2.50p 2.30p 2.40p 381145
22/05/2026 2.40p 2.50p 2.31p 2.40p 241903
21/05/2026 2.40p 2.50p 2.30p 2.40p 64977
20/05/2026 2.40p 2.50p 2.30p 2.40p 1880726
19/05/2026 2.50p 2.70p 2.30p 2.40p 726820
18/05/2026 2.55p 2.70p 2.40p 2.50p 1710019
15/05/2026 2.55p 2.70p 2.42p 2.60p 1767366
14/05/2026 2.50p 2.60p 2.35p 2.55p 2087548
13/05/2026 2.40p 2.80p 2.30p 2.50p 2391895
12/05/2026 2.40p 2.60p 2.40p 2.40p 349757
11/05/2026 2.40p 2.60p 2.40p 2.40p 553060
08/05/2026 2.40p 2.60p 2.20p 2.40p 352582
07/05/2026 2.45p 2.60p 2.26p 2.40p 1041539
06/05/2026 2.55p 2.70p 2.30p 2.25p 1529445
05/05/2026 2.20p 2.70p 2.20p 2.55p 2939584
01/05/2026 2.30p 2.40p 2.00p 2.20p 780462
30/04/2026 2.30p 2.32p 2.20p 2.30p 815066
29/04/2026 2.35p 2.50p 2.20p 2.30p 2261729
28/04/2026 2.35p 2.40p 2.24p 2.35p 365000
27/04/2026 2.25p 2.50p 2.20p 2.35p 743126
24/04/2026 2.35p 2.35p 2.20p 2.25p 461590
23/04/2026 2.60p 2.70p 2.20p 2.35p 1531499
22/04/2026 2.60p 2.70p 2.50p 2.60p 3597
21/04/2026 2.60p 2.70p 2.50p 2.60p 235461
20/04/2026 2.60p 2.70p 2.48p 2.60p 1137364
17/04/2026 2.45p 2.70p 2.32p 2.60p 3813469
16/04/2026 2.50p 2.70p 2.30p 2.45p 2629098
15/04/2026 2.30p 2.70p 2.19p 2.50p 2646255
14/04/2026 2.30p 2.50p 2.19p 2.30p 147949
13/04/2026 2.35p 2.64p 2.20p 2.30p 1916568
10/04/2026 2.35p 2.50p 2.20p 2.35p 1767691
09/04/2026 2.15p 2.50p 2.15p 2.35p 946901
08/04/2026 2.00p 2.26p 1.85p 1.85p 572530
07/04/2026 1.90p 2.20p 1.75p 2.00p 1907528
02/04/2026 1.90p 2.00p 1.80p 1.90p 788507
01/04/2026 1.90p 2.00p 1.85p 1.90p 159737
31/03/2026 2.05p 2.05p 1.81p 1.90p 1386046
30/03/2026 2.05p 2.30p 1.80p 2.05p 1824362
27/03/2026 2.05p 2.23p 1.51p 2.05p 5198945
26/03/2026 2.00p 2.25p 1.80p 2.05p 343074
25/03/2026 1.85p 2.20p 1.70p 2.00p 2340743
24/03/2026 2.05p 2.10p 1.80p 1.85p 1389564
23/03/2026 2.15p 2.33p 1.90p 2.05p 2313795
20/03/2026 2.15p 2.35p 1.90p 2.15p 2216130
19/03/2026 2.35p 2.35p 1.90p 2.15p 710413
18/03/2026 2.25p 2.60p 2.10p 2.35p 421206
17/03/2026 2.40p 2.60p 2.17p 2.25p 269388
16/03/2026 2.40p 2.60p 2.20p 2.40p 594466
13/03/2026 2.40p 2.60p 2.20p 2.40p 1533690
12/03/2026 2.20p 2.59p 2.17p 2.25p 2884325
11/03/2026 2.40p 2.50p 2.08p 2.20p 1419806
10/03/2026 2.40p 2.50p 2.40p 2.40p 45439
09/03/2026 2.35p 2.44p 2.20p 2.40p 280500
06/03/2026 2.50p 2.50p 2.22p 2.40p 920511
05/03/2026 2.45p 2.60p 2.30p 2.50p 484175
04/03/2026 2.45p 2.60p 2.32p 2.45p 1303798
03/03/2026 2.58p 2.58p 2.30p 2.45p 1747894
02/03/2026 2.85p 3.00p 2.30p 2.58p 3373194
27/02/2026 2.85p 2.99p 2.70p 2.85p 959555
26/02/2026 2.75p 3.00p 2.46p 2.85p 2052922
25/02/2026 2.85p 2.85p 2.60p 2.65p 1968220
24/02/2026 2.80p 3.00p 2.71p 2.85p 3601601
23/02/2026 2.50p 3.00p 2.30p 2.80p 7405871
20/02/2026 2.50p 2.70p 2.30p 2.50p 782356
19/02/2026 2.50p 2.70p 2.30p 2.50p 461160
18/02/2026 2.50p 2.70p 2.41p 2.50p 37771
17/02/2026 2.45p 2.80p 2.30p 2.50p 2409053
16/02/2026 2.50p 2.74p 2.40p 2.45p 2061241
13/02/2026 2.50p 2.60p 2.40p 2.50p 1499067
12/02/2026 2.50p 2.60p 2.40p 2.50p 640439
11/02/2026 2.50p 2.60p 2.40p 2.50p 5687826
10/02/2026 2.50p 2.60p 2.40p 2.45p 1367096
09/02/2026 2.45p 2.60p 2.30p 2.50p 802156
06/02/2026 2.45p 2.60p 2.44p 2.45p 168058
05/02/2026 2.45p 2.60p 2.30p 2.45p 5052478
04/02/2026 2.45p 2.60p 2.33p 2.60p 264751
03/02/2026 2.30p 2.60p 2.30p 2.45p 2077733
02/02/2026 2.30p 2.40p 2.20p 2.30p 1261932
30/01/2026 2.35p 2.50p 2.20p 2.20p 3128352
29/01/2026 2.35p 2.50p 2.20p 2.35p 290034
28/01/2026 2.20p 2.50p 2.16p 2.35p 1514426
27/01/2026 2.45p 2.46p 2.05p 2.20p 2854197
26/01/2026 2.50p 2.70p 2.31p 2.45p 438250
23/01/2026 2.50p 2.70p 2.30p 2.50p 390683
22/01/2026 2.25p 2.70p 2.25p 2.50p 981619
21/01/2026 2.75p 2.75p 2.50p 2.75p 237026
20/01/2026 2.85p 3.00p 2.58p 2.75p 476447
19/01/2026 2.95p 3.20p 2.70p 2.85p 441026
16/01/2026 2.95p 3.20p 2.84p 2.95p 552339
15/01/2026 2.95p 3.20p 2.95p 2.95p 2174
14/01/2026 2.85p 3.20p 2.83p 2.95p 172968
13/01/2026 2.85p 3.20p 2.50p 2.85p 215214
12/01/2026 2.85p 3.20p 2.75p 2.85p 235568
09/01/2026 2.85p 3.20p 2.85p 2.85p 17941
08/01/2026 2.85p 3.20p 2.50p 2.85p 93831
07/01/2026 2.85p 3.20p 2.73p 2.85p 317552
06/01/2026 2.85p 3.20p 2.50p 2.85p 100345
05/01/2026 2.85p 3.20p 2.50p 2.85p 525432
02/01/2026 2.85p 3.20p 2.58p 2.85p 550127
01/01/2026 2.85p 3.20p 2.50p 2.85p 262892
31/12/2025 2.85p 3.20p 2.50p 2.85p 262892
30/12/2025 2.65p 3.20p 2.50p 2.85p 1473366
29/12/2025 2.70p 3.00p 2.40p 2.55p 512794
26/12/2025 2.70p 3.00p 2.70p 2.70p 73714
25/12/2025 2.70p 3.00p 2.70p 2.70p 73714
24/12/2025 2.70p 3.00p 2.70p 2.70p 73714
23/12/2025 2.70p 3.00p 2.45p 2.70p 1110532
22/12/2025 2.80p 2.90p 2.58p 2.58p 1285099
19/12/2025 2.85p 3.00p 2.66p 2.80p 810057
18/12/2025 3.00p 3.20p 2.70p 2.85p 883394
17/12/2025 3.00p 3.12p 2.88p 3.00p 299798
16/12/2025 3.20p 3.40p 2.88p 3.00p 1006838
15/12/2025 3.20p 3.40p 3.05p 3.20p 10063
12/12/2025 3.20p 3.30p 3.00p 3.20p 39874
11/12/2025 3.20p 3.40p 3.17p 3.20p 335660
10/12/2025 3.20p 3.40p 3.00p 3.20p 355603
09/12/2025 3.20p 3.20p 3.00p 3.20p 7273
08/12/2025 3.20p 3.40p 3.20p 3.20p 151540
05/12/2025 3.00p 3.27p 2.80p 3.20p 1113897
04/12/2025 3.10p 3.18p 2.75p 3.00p 1703032
03/12/2025 3.10p 3.20p 3.08p 3.10p 399286
02/12/2025 3.25p 3.25p 3.06p 3.10p 229556
01/12/2025 3.25p 3.50p 3.00p 3.25p 221195
28/11/2025 3.25p 3.50p 3.00p 3.25p 119979
27/11/2025 3.25p 3.50p 3.17p 3.25p 1183695
26/11/2025 3.20p 3.40p 3.06p 3.25p 54114
25/11/2025 3.50p 3.70p 3.16p 3.50p 936301
24/11/2025 3.65p 3.80p 3.40p 3.50p 494319
21/11/2025 3.65p 3.79p 3.50p 3.65p 346352
20/11/2025 3.75p 4.00p 3.50p 3.65p 1091941
19/11/2025 3.55p 4.00p 3.53p 3.75p 676769
18/11/2025 3.75p 4.00p 3.41p 3.55p 1277099
17/11/2025 3.75p 4.24p 3.56p 4.05p 4606479
14/11/2025 3.35p 3.60p 3.31p 3.35p 331941
13/11/2025 3.30p 3.54p 3.10p 3.35p 1359492
12/11/2025 3.30p 3.50p 3.30p 3.30p 440319
11/11/2025 3.45p 3.80p 3.30p 3.30p 244751
10/11/2025 3.50p 3.70p 3.30p 3.45p 718453
07/11/2025 3.70p 3.70p 3.26p 3.50p 2076868
06/11/2025 3.70p 3.75p 3.60p 3.70p 6877
05/11/2025 3.70p 3.80p 3.61p 3.70p 103789
04/11/2025 3.70p 3.80p 3.62p 3.70p 165072
03/11/2025 3.80p 4.00p 3.60p 3.70p 415367
31/10/2025 3.80p 4.00p 3.63p 3.80p 414547
30/10/2025 4.05p 4.50p 3.60p 3.80p 1004446
29/10/2025 3.75p 4.00p 3.50p 3.75p 30701
28/10/2025 3.75p 4.00p 3.55p 3.63p 494377
27/10/2025 3.75p 4.00p 3.56p 3.75p 1171500
24/10/2025 3.70p 3.95p 3.50p 3.75p 530420
23/10/2025 3.75p 3.90p 3.60p 3.70p 911687
22/10/2025 3.80p 3.90p 3.60p 3.75p 1326429
21/10/2025 4.10p 4.50p 3.70p 3.80p 1291488
20/10/2025 4.35p 4.70p 3.70p 4.10p 691966
17/10/2025 4.75p 4.76p 4.00p 4.35p 1569757
16/10/2025 5.00p 5.50p 4.63p 4.75p 359450
15/10/2025 5.00p 5.50p 4.50p 5.00p 844813
14/10/2025 4.65p 5.50p 4.40p 5.00p 1739006
13/10/2025 4.45p 4.90p 4.20p 4.65p 1430358
10/10/2025 4.35p 4.50p 4.20p 4.35p 263026
09/10/2025 4.45p 4.53p 4.20p 4.35p 1973660
08/10/2025 4.25p 4.70p 4.12p 4.45p 1509378
07/10/2025 4.25p 4.44p 4.00p 4.25p 639335
06/10/2025 3.65p 4.50p 3.60p 4.25p 916122
03/10/2025 3.60p 3.90p 3.40p 3.65p 816045
02/10/2025 3.60p 3.80p 3.43p 3.60p 607615
01/10/2025 3.65p 3.70p 3.33p 3.60p 1270298
30/09/2025 3.70p 4.10p 3.51p 3.65p 1085543
29/09/2025 3.85p 4.10p 3.52p 3.70p 1642515
26/09/2025 3.75p 4.10p 3.60p 3.85p 482277
25/09/2025 3.80p 4.20p 3.66p 3.75p 1673812
24/09/2025 3.95p 4.20p 3.60p 3.80p 1303783
23/09/2025 3.90p 4.00p 3.60p 3.95p 724550
22/09/2025 4.00p 4.20p 3.60p 3.90p 1048684
19/09/2025 4.20p 4.20p 3.80p 4.00p 563972
18/09/2025 4.20p 4.27p 4.00p 4.20p 350947
17/09/2025 4.20p 4.40p 4.00p 4.20p 1235158
16/09/2025 4.00p 4.25p 4.00p 4.20p 447697
15/09/2025 4.00p 4.60p 4.00p 4.25p 2056459
12/09/2025 3.80p 4.20p 3.60p 4.00p 1148737
11/09/2025 4.05p 4.05p 3.80p 3.80p 286559
10/09/2025 4.05p 4.30p 3.60p 3.80p 991385
09/09/2025 4.30p 4.50p 3.85p 3.95p 3709671
08/09/2025 4.05p 4.50p 4.05p 4.30p 3354642
05/09/2025 3.60p 4.30p 3.56p 4.05p 2109095
04/09/2025 3.85p 4.00p 3.30p 3.60p 3089831
03/09/2025 3.85p 4.00p 3.82p 3.85p 738804
02/09/2025 4.00p 4.30p 3.70p 3.85p 3436653
01/09/2025 3.75p 4.30p 3.70p 3.85p 3324602

*Close Price adjusted for both dividends and splits