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 |
|---|---|---|---|---|---|
| 12/03/2025 | 1.30p | 1.40p | 1.20p | 1.30p | 134789 |
| 11/03/2025 | 1.35p | 1.50p | 1.26p | 1.30p | 306270 |
| 10/03/2025 | 1.40p | 1.40p | 1.22p | 1.35p | 1371798 |
| 07/03/2025 | 1.25p | 1.38p | 1.18p | 1.30p | 949763 |
| 06/03/2025 | 1.35p | 1.35p | 1.25p | 1.25p | 551946 |
| 05/03/2025 | 1.35p | 1.35p | 1.32p | 1.35p | 31141 |
| 04/03/2025 | 1.35p | 1.37p | 1.32p | 1.35p | 500573 |
| 03/03/2025 | 1.40p | 1.40p | 1.33p | 1.35p | 88392 |
| 28/02/2025 | 1.45p | 1.45p | 1.37p | 1.40p | 445858 |
| 27/02/2025 | 1.45p | 1.48p | 1.42p | 1.45p | 80000 |
| 26/02/2025 | 1.45p | 1.45p | 1.42p | 1.45p | 20370 |
| 25/02/2025 | 1.45p | 1.48p | 1.45p | 1.45p | 92362 |
| 24/02/2025 | 1.60p | 1.65p | 1.42p | 1.45p | 2178073 |
| 21/02/2025 | 1.50p | 1.67p | 1.40p | 1.60p | 1805393 |
| 20/02/2025 | 1.40p | 1.60p | 1.40p | 1.50p | 1416147 |
| 19/02/2025 | 1.40p | 1.45p | 1.36p | 1.40p | 1019920 |
| 18/02/2025 | 1.35p | 1.48p | 1.35p | 1.40p | 2733009 |
| 17/02/2025 | 1.30p | 1.39p | 1.30p | 1.35p | 774473 |
| 14/02/2025 | 1.30p | 1.35p | 1.20p | 1.30p | 500979 |
| 13/02/2025 | 1.30p | 1.30p | 1.24p | 1.30p | 651438 |
| 12/02/2025 | 1.30p | 1.30p | 1.20p | 1.30p | 566930 |
| 11/02/2025 | 1.30p | 1.30p | 1.25p | 1.30p | 231957 |
| 10/02/2025 | 1.30p | 1.40p | 1.24p | 1.30p | 183162 |
| 07/02/2025 | 1.30p | 1.30p | 1.24p | 1.30p | 101677 |
| 06/02/2025 | 1.30p | 1.30p | 1.24p | 1.30p | 6257 |
| 05/02/2025 | 1.30p | 1.30p | 1.24p | 1.30p | 20000 |
| 04/02/2025 | 1.30p | 1.37p | 1.22p | 1.30p | 581872 |
| 03/02/2025 | 1.35p | 1.37p | 1.30p | 1.30p | 210666 |
| 31/01/2025 | 1.35p | 1.39p | 1.30p | 1.35p | 571908 |
| 30/01/2025 | 1.35p | 1.35p | 1.30p | 1.35p | 34 |
| 29/01/2025 | 1.35p | 1.37p | 1.31p | 1.35p | 306015 |
| 28/01/2025 | 1.40p | 1.50p | 1.31p | 1.35p | 1900043 |
| 27/01/2025 | 1.40p | 1.45p | 1.33p | 1.40p | 432934 |
| 24/01/2025 | 1.50p | 1.50p | 1.31p | 1.40p | 1409471 |
| 23/01/2025 | 1.50p | 1.60p | 1.40p | 1.50p | 838883 |
| 22/01/2025 | 1.40p | 1.60p | 1.40p | 1.50p | 2283270 |
| 21/01/2025 | 1.40p | 1.47p | 1.37p | 1.40p | 1363453 |
| 20/01/2025 | 1.40p | 1.50p | 1.30p | 1.40p | 493829 |
| 17/01/2025 | 1.30p | 1.47p | 1.20p | 1.40p | 1781877 |
| 16/01/2025 | 1.30p | 1.35p | 1.22p | 1.30p | 259806 |
| 15/01/2025 | 1.30p | 1.37p | 1.20p | 1.30p | 397605 |
| 14/01/2025 | 1.40p | 1.40p | 1.30p | 1.30p | 265028 |
| 13/01/2025 | 1.45p | 1.45p | 1.33p | 1.40p | 200000 |
| 10/01/2025 | 1.45p | 1.47p | 1.36p | 1.45p | 413686 |
| 09/01/2025 | 1.50p | 1.50p | 1.34p | 1.45p | 141297 |
| 08/01/2025 | 1.50p | 1.50p | 1.40p | 1.50p | 25000 |
| 07/01/2025 | 1.45p | 1.64p | 1.40p | 1.50p | 1742474 |
| 06/01/2025 | 1.40p | 1.50p | 1.38p | 1.45p | 1098282 |
| 03/01/2025 | 1.40p | 1.47p | 1.37p | 1.40p | 190262 |
| 02/01/2025 | 1.40p | 1.40p | 1.30p | 1.40p | 101349 |
| 31/12/2024 | 1.40p | 1.49p | 1.40p | 1.40p | 80139 |
| 30/12/2024 | 1.30p | 1.50p | 1.20p | 1.40p | 463205 |
| 27/12/2024 | 1.30p | 1.40p | 1.23p | 1.30p | 91416 |
| 24/12/2024 | 1.30p | 1.35p | 1.30p | 1.30p | 203630 |
| 23/12/2024 | 1.25p | 1.38p | 1.20p | 1.30p | 1510200 |
| 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 |
*Close Price adjusted for both dividends and splits