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
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
02/03/2022 15.50p 15.70p 15.06p 15.50p 80947
01/03/2022 14.75p 16.20p 14.75p 15.50p 464191
28/02/2022 14.75p 14.97p 14.52p 14.75p 17876
25/02/2022 15.00p 15.34p 14.52p 14.75p 246353
24/02/2022 15.88p 16.00p 14.50p 15.00p 239557
23/02/2022 16.25p 16.25p 15.75p 15.88p 239757
22/02/2022 16.25p 16.25p 16.00p 16.25p 77112
21/02/2022 16.25p 16.40p 16.16p 16.25p 113980
18/02/2022 17.00p 17.00p 16.00p 16.25p 188343
17/02/2022 18.38p 18.50p 16.77p 17.00p 1505697
16/02/2022 16.63p 18.75p 16.63p 18.38p 270963
15/02/2022 16.63p 16.98p 16.50p 16.63p 40787
14/02/2022 16.63p 17.00p 16.41p 16.63p 64812
11/02/2022 16.00p 16.97p 16.00p 16.63p 52017
10/02/2022 16.50p 16.89p 16.28p 16.50p 225711
09/02/2022 14.25p 16.75p 14.25p 16.50p 505611
08/02/2022 13.75p 14.50p 13.63p 14.25p 1130612
07/02/2022 14.00p 14.00p 13.65p 13.75p 38842
04/02/2022 14.00p 14.35p 13.66p 14.00p 101028
03/02/2022 14.00p 14.23p 13.65p 14.00p 32199
02/02/2022 14.00p 14.35p 13.61p 14.00p 8909
01/02/2022 14.50p 14.50p 14.00p 14.00p 79774
31/01/2022 14.50p 14.57p 14.00p 14.50p 24314
28/01/2022 14.50p 14.62p 14.00p 14.50p 44497
27/01/2022 14.50p 14.75p 14.03p 14.50p 42919
26/01/2022 15.25p 15.50p 14.50p 14.50p 124011
25/01/2022 15.25p 15.50p 14.78p 15.25p 132861
24/01/2022 15.25p 15.25p 14.52p 14.75p 60445
21/01/2022 15.75p 15.79p 14.60p 15.25p 71173
20/01/2022 16.50p 16.50p 15.00p 15.75p 81579
19/01/2022 17.00p 17.00p 16.00p 16.50p 33134
18/01/2022 16.75p 18.00p 16.33p 17.00p 692078
17/01/2022 16.50p 16.50p 15.50p 16.25p 132999
14/01/2022 16.50p 16.95p 16.00p 16.50p 53842
13/01/2022 17.25p 19.70p 16.05p 16.50p 2055425
12/01/2022 14.25p 17.30p 14.00p 14.00p 395684
10/01/2022 14.25p 14.90p 13.77p 14.25p 100677
07/01/2022 14.00p 14.50p 13.65p 14.25p 52724
06/01/2022 14.00p 14.39p 13.63p 14.00p 31329
05/01/2022 14.00p 14.45p 13.50p 14.00p 114648
04/01/2022 14.00p 14.45p 13.71p 14.00p 29596
03/01/2022 14.00p 14.38p 13.69p 14.00p 48949
31/12/2021 14.00p 14.38p 13.69p 14.00p 48949
30/12/2021 14.00p 14.50p 13.69p 14.00p 37280
29/12/2021 14.00p 14.40p 13.69p 14.35p 394644
28/12/2021 14.00p 14.15p 14.00p 14.00p 64748
27/12/2021 14.00p 14.15p 14.00p 14.00p 64748
24/12/2021 14.00p 14.15p 14.00p 14.00p 64748
23/12/2021 14.00p 14.15p 13.63p 14.00p 64732
22/12/2021 14.00p 14.05p 13.52p 14.00p 222361
21/12/2021 14.00p 14.50p 13.60p 14.00p 556298
20/12/2021 14.25p 14.50p 13.50p 14.50p 144958
17/12/2021 14.25p 14.25p 14.03p 14.25p 141073
16/12/2021 14.50p 14.50p 13.00p 14.25p 404790
15/12/2021 14.50p 14.50p 14.25p 14.50p 66540
14/12/2021 14.75p 14.90p 14.25p 14.50p 233079
13/12/2021 14.75p 15.00p 14.00p 14.25p 224530
10/12/2021 14.75p 14.97p 14.52p 14.75p 29802
09/12/2021 14.75p 14.97p 14.62p 14.75p 43272
08/12/2021 15.00p 15.20p 14.61p 15.00p 228793
07/12/2021 15.00p 15.20p 14.60p 15.00p 78965
06/12/2021 15.50p 15.50p 14.00p 15.00p 157223
03/12/2021 15.50p 15.50p 15.00p 15.50p 24738
02/12/2021 15.50p 15.50p 15.05p 15.50p 52568
01/12/2021 15.50p 15.50p 15.00p 15.50p 79462
30/11/2021 15.50p 15.50p 15.05p 15.50p 8154
29/11/2021 15.50p 15.67p 15.00p 15.50p 157748
26/11/2021 15.25p 15.80p 14.58p 15.50p 441100
25/11/2021 16.13p 16.14p 15.22p 15.50p 318118
24/11/2021 16.75p 16.89p 16.00p 16.13p 187272
23/11/2021 17.13p 17.13p 16.50p 16.75p 244911
22/11/2021 17.25p 17.25p 16.75p 17.13p 181897
19/11/2021 17.25p 17.46p 17.05p 17.25p 296727
18/11/2021 17.25p 17.46p 17.13p 17.25p 143634
17/11/2021 17.25p 17.47p 17.06p 17.25p 277627
16/11/2021 19.00p 19.00p 16.71p 17.25p 1114577
15/11/2021 19.00p 19.20p 18.56p 19.00p 75554
12/11/2021 19.50p 19.50p 18.60p 19.00p 133526
11/11/2021 19.50p 20.50p 19.10p 19.50p 460965
10/11/2021 18.00p 20.00p 17.61p 19.50p 403972
09/11/2021 19.00p 19.00p 17.60p 18.00p 436015
08/11/2021 19.00p 19.00p 18.50p 19.00p 186015
05/11/2021 19.00p 19.25p 18.73p 19.00p 135795

*Close Price adjusted for both dividends and splits