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
09/06/2021 24.75p 27.50p 24.00p 24.25p 1502000
08/06/2021 21.75p 27.30p 21.25p 24.20p 3293098
07/06/2021 21.75p 22.25p 21.03p 21.75p 294160
04/06/2021 21.75p 23.00p 21.00p 21.75p 913811
03/06/2021 20.50p 23.00p 20.50p 21.75p 1854730
02/06/2021 19.50p 23.00p 19.25p 20.50p 4260340
01/06/2021 19.50p 20.00p 19.02p 19.50p 422970
31/05/2021 19.50p 19.75p 18.77p 19.50p 1579195
28/05/2021 19.50p 19.75p 18.77p 19.50p 1579195
27/05/2021 19.50p 19.95p 19.00p 19.50p 581592
26/05/2021 19.50p 20.00p 19.13p 19.50p 535205
25/05/2021 20.25p 20.50p 19.00p 19.05p 445810
24/05/2021 19.75p 21.50p 19.53p 20.50p 228256
21/05/2021 20.75p 20.75p 19.00p 19.75p 933098
20/05/2021 20.75p 21.40p 20.50p 20.75p 428990
19/05/2021 23.50p 24.00p 20.50p 20.75p 2752239
18/05/2021 24.50p 24.70p 23.00p 23.50p 403702
17/05/2021 24.25p 27.00p 23.50p 24.50p 636726
14/05/2021 24.25p 24.67p 23.00p 24.50p 361711
13/05/2021 25.00p 25.40p 23.50p 24.25p 122086
12/05/2021 27.00p 27.20p 24.60p 25.00p 457748
11/05/2021 27.50p 29.00p 26.41p 26.75p 311215
10/05/2021 25.00p 30.00p 25.00p 27.50p 1916066
07/05/2021 22.00p 26.70p 21.06p 25.00p 1013891
06/05/2021 24.25p 24.25p 21.50p 22.90p 565662
05/05/2021 25.25p 26.00p 24.00p 24.25p 410724
04/05/2021 17.25p 27.40p 17.25p 25.00p 7712210
03/05/2021 17.50p 18.08p 16.50p 17.00p 1717042
30/04/2021 17.50p 18.08p 16.50p 17.00p 1496127
29/04/2021 18.25p 18.25p 16.00p 17.50p 886346
28/04/2021 19.50p 20.00p 18.00p 18.25p 1966932
27/04/2021 16.75p 20.63p 16.75p 20.00p 2258132

*Close Price adjusted for both dividends and splits