Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Caerus Mineral Resources (CMRS) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 29/08/2025 | 3.35p | 3.80p | 3.35p | 3.60p | 1751730 |
| 28/08/2025 | 3.85p | 4.00p | 3.27p | 3.35p | 3722092 |
| 27/08/2025 | 3.40p | 4.60p | 3.40p | 3.85p | 24117488 |
| 26/08/2025 | 2.80p | 3.20p | 2.70p | 3.00p | 1222231 |
| 22/08/2025 | 3.00p | 3.10p | 2.80p | 2.80p | 1688955 |
| 21/08/2025 | 3.45p | 3.60p | 2.90p | 3.00p | 3593545 |
| 20/08/2025 | 3.45p | 3.60p | 3.32p | 3.45p | 1158627 |
| 19/08/2025 | 3.35p | 3.70p | 3.20p | 3.45p | 1234838 |
| 18/08/2025 | 3.30p | 3.60p | 3.20p | 3.35p | 2884538 |
| 15/08/2025 | 3.00p | 3.39p | 2.80p | 3.30p | 1337877 |
| 14/08/2025 | 3.05p | 3.20p | 2.98p | 3.00p | 912183 |
| 13/08/2025 | 2.70p | 3.12p | 2.69p | 3.05p | 2938407 |
| 12/08/2025 | 2.15p | 2.80p | 2.15p | 2.70p | 3992700 |
| 11/08/2025 | 2.10p | 2.15p | 1.80p | 2.15p | 1073890 |
| 08/08/2025 | 1.90p | 2.17p | 1.90p | 2.10p | 2622625 |
| 07/08/2025 | 1.65p | 1.99p | 1.65p | 1.90p | 2601810 |
| 06/08/2025 | 1.45p | 1.67p | 1.45p | 1.65p | 701171 |
| 05/08/2025 | 1.45p | 1.59p | 1.36p | 1.45p | 934675 |
| 04/08/2025 | 1.45p | 1.60p | 1.32p | 1.45p | 78582 |
| 01/08/2025 | 1.50p | 1.50p | 1.41p | 1.45p | 100000 |
| 31/07/2025 | 1.55p | 1.59p | 1.41p | 1.50p | 239023 |
| 30/07/2025 | 1.60p | 1.70p | 1.43p | 1.55p | 863259 |
| 29/07/2025 | 1.40p | 1.68p | 1.40p | 1.60p | 3270088 |
| 28/07/2025 | 1.30p | 1.48p | 1.27p | 1.44p | 963646 |
| 25/07/2025 | 1.25p | 1.40p | 1.21p | 1.30p | 941300 |
| 24/07/2025 | 1.25p | 1.29p | 1.25p | 1.25p | 20000 |
| 23/07/2025 | 1.25p | 1.30p | 1.25p | 1.25p | 733415 |
| 22/07/2025 | 1.25p | 1.30p | 1.21p | 1.25p | 62134 |
| 21/07/2025 | 1.25p | 1.30p | 1.21p | 1.25p | 1408366 |
| 18/07/2025 | 1.20p | 1.30p | 1.10p | 1.25p | 2348293 |
| 17/07/2025 | 1.20p | 1.20p | 1.12p | 1.20p | 294528 |
| 16/07/2025 | 1.20p | 1.21p | 1.12p | 1.20p | 251745 |
| 15/07/2025 | 1.23p | 1.25p | 1.15p | 1.20p | 1018358 |
| 14/07/2025 | 1.15p | 1.27p | 1.15p | 1.23p | 313379 |
| 11/07/2025 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 10/07/2025 | 1.15p | 1.19p | 1.15p | 1.15p | 624130 |
| 09/07/2025 | 1.20p | 1.25p | 1.12p | 1.15p | 346473 |
| 08/07/2025 | 1.20p | 1.30p | 1.12p | 1.20p | 835816 |
| 07/07/2025 | 1.20p | 1.25p | 1.20p | 1.20p | 94883 |
| 04/07/2025 | 1.25p | 1.25p | 1.20p | 1.20p | 370378 |
| 03/07/2025 | 1.20p | 1.29p | 1.20p | 1.25p | 534281 |
| 02/07/2025 | 1.10p | 1.25p | 1.10p | 1.20p | 1080323 |
| 01/07/2025 | 1.20p | 1.25p | 1.10p | 1.10p | 88495 |
| 30/06/2025 | 1.20p | 1.30p | 1.10p | 1.20p | 406909 |
| 27/06/2025 | 1.20p | 1.22p | 1.10p | 1.20p | 299802 |
| 26/06/2025 | 1.20p | 1.25p | 1.20p | 1.20p | 0 |
| 25/06/2025 | 1.20p | 1.30p | 1.10p | 1.20p | 486111 |
| 24/06/2025 | 1.20p | 1.20p | 1.20p | 1.20p | 20399 |
| 23/06/2025 | 1.20p | 1.24p | 1.10p | 1.20p | 9109 |
| 20/06/2025 | 1.20p | 1.30p | 1.10p | 1.20p | 251320 |
| 19/06/2025 | 1.20p | 1.23p | 1.20p | 1.20p | 8130 |
| 18/06/2025 | 1.20p | 1.30p | 1.20p | 1.20p | 310084 |
| 17/06/2025 | 1.20p | 1.24p | 1.10p | 1.20p | 31001 |
| 16/06/2025 | 1.20p | 1.30p | 1.10p | 1.20p | 26623 |
| 13/06/2025 | 1.20p | 1.30p | 1.11p | 1.20p | 205479 |
| 12/06/2025 | 1.20p | 1.30p | 1.17p | 1.20p | 210266 |
| 11/06/2025 | 1.20p | 1.27p | 1.17p | 1.20p | 287789 |
| 10/06/2025 | 1.20p | 1.30p | 1.20p | 1.20p | 235936 |
| 09/06/2025 | 1.25p | 1.27p | 1.17p | 1.20p | 431440 |
| 06/06/2025 | 1.13p | 1.30p | 1.03p | 1.25p | 5802507 |
| 05/06/2025 | 1.13p | 1.15p | 1.06p | 1.13p | 2505676 |
| 04/06/2025 | 1.13p | 1.15p | 1.04p | 1.13p | 2739826 |
| 03/06/2025 | 1.20p | 1.24p | 1.13p | 1.13p | 1842100 |
| 02/06/2025 | 1.25p | 1.36p | 1.10p | 1.20p | 819926 |
| 30/05/2025 | 1.25p | 1.40p | 1.16p | 1.25p | 94330 |
| 29/05/2025 | 1.30p | 1.38p | 1.12p | 1.25p | 237250 |
| 28/05/2025 | 1.50p | 1.54p | 1.21p | 1.30p | 3190324 |
| 27/05/2025 | 1.30p | 1.57p | 1.28p | 1.50p | 2265934 |
| 23/05/2025 | 1.35p | 1.50p | 1.26p | 1.30p | 3090402 |
| 22/05/2025 | 1.15p | 1.15p | 1.10p | 1.15p | 10358 |
| 21/05/2025 | 1.15p | 1.15p | 1.13p | 1.15p | 0 |
| 20/05/2025 | 1.15p | 1.17p | 1.15p | 1.15p | 235440 |
| 19/05/2025 | 1.15p | 1.18p | 1.10p | 1.15p | 102193 |
| 16/05/2025 | 1.20p | 1.30p | 1.11p | 1.15p | 609676 |
| 15/05/2025 | 1.20p | 1.20p | 1.12p | 1.20p | 199036 |
| 14/05/2025 | 1.20p | 1.20p | 1.12p | 1.20p | 200000 |
| 13/05/2025 | 1.20p | 1.23p | 1.12p | 1.20p | 255723 |
| 12/05/2025 | 1.20p | 1.23p | 1.20p | 1.20p | 100000 |
| 09/05/2025 | 1.20p | 1.30p | 1.16p | 1.20p | 572306 |
| 08/05/2025 | 1.18p | 1.30p | 1.16p | 1.20p | 1249857 |
| 07/05/2025 | 1.18p | 1.18p | 1.11p | 1.18p | 33396 |
| 06/05/2025 | 1.18p | 1.20p | 1.18p | 1.18p | 50000 |
| 02/05/2025 | 1.10p | 1.20p | 1.10p | 1.18p | 396552 |
| 01/05/2025 | 1.10p | 1.10p | 1.06p | 1.10p | 350000 |
| 30/04/2025 | 1.05p | 1.15p | 1.00p | 1.10p | 1538467 |
| 29/04/2025 | 1.18p | 1.25p | 1.06p | 1.13p | 1161479 |
| 28/04/2025 | 1.23p | 1.23p | 1.18p | 1.18p | 84330 |
| 25/04/2025 | 1.23p | 1.23p | 1.10p | 1.23p | 771023 |
| 24/04/2025 | 1.35p | 1.35p | 1.16p | 1.23p | 2447528 |
| 23/04/2025 | 1.45p | 1.60p | 1.22p | 1.35p | 495201 |
| 22/04/2025 | 1.45p | 1.48p | 1.31p | 1.45p | 175000 |
| 17/04/2025 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 16/04/2025 | 1.45p | 1.45p | 1.31p | 1.45p | 461124 |
| 15/04/2025 | 1.45p | 1.47p | 1.31p | 1.45p | 335000 |
| 14/04/2025 | 1.50p | 1.60p | 1.30p | 1.45p | 299097 |
| 11/04/2025 | 1.40p | 1.59p | 1.30p | 1.50p | 360457 |
| 10/04/2025 | 1.35p | 1.59p | 1.35p | 1.40p | 654241 |
| 09/04/2025 | 1.35p | 1.50p | 1.35p | 1.35p | 66 |
| 08/04/2025 | 1.35p | 1.50p | 1.21p | 1.35p | 366255 |
| 07/04/2025 | 1.40p | 1.43p | 1.21p | 1.35p | 288659 |
| 04/04/2025 | 1.40p | 1.50p | 1.30p | 1.40p | 3535 |
| 03/04/2025 | 1.40p | 1.50p | 1.40p | 1.40p | 278 |
| 02/04/2025 | 1.45p | 1.50p | 1.30p | 1.40p | 247935 |
| 01/04/2025 | 1.45p | 1.45p | 1.32p | 1.45p | 41642 |
| 31/03/2025 | 1.50p | 1.57p | 1.40p | 1.45p | 200754 |
| 28/03/2025 | 1.50p | 1.50p | 1.40p | 1.50p | 8472 |
| 27/03/2025 | 1.65p | 1.65p | 1.42p | 1.50p | 1073917 |
| 26/03/2025 | 1.55p | 1.90p | 1.55p | 1.65p | 1765914 |
| 25/03/2025 | 1.55p | 1.67p | 1.55p | 1.55p | 596 |
| 24/03/2025 | 1.55p | 1.70p | 1.40p | 1.55p | 3972 |
| 21/03/2025 | 1.55p | 1.67p | 1.40p | 1.55p | 222237 |
| 20/03/2025 | 1.40p | 1.60p | 1.40p | 1.50p | 461388 |
| 19/03/2025 | 1.40p | 1.50p | 1.34p | 1.40p | 372345 |
| 18/03/2025 | 1.40p | 1.48p | 1.30p | 1.40p | 76908 |
| 17/03/2025 | 1.40p | 1.50p | 1.33p | 1.40p | 1579662 |
| 14/03/2025 | 1.30p | 1.44p | 1.30p | 1.40p | 1291035 |
| 13/03/2025 | 1.30p | 1.30p | 1.20p | 1.30p | 248729 |
*Close Price adjusted for both dividends and splits