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
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
04/11/2021 18.00p 19.20p 17.55p 19.00p 351634
03/11/2021 18.00p 18.38p 17.78p 18.00p 36759
02/11/2021 18.25p 18.40p 17.66p 18.00p 313763
01/11/2021 19.00p 20.00p 18.00p 18.75p 261723
29/10/2021 19.25p 19.40p 18.38p 19.00p 303949
28/10/2021 20.00p 20.90p 19.16p 19.25p 447711
27/10/2021 21.75p 21.75p 19.00p 20.00p 580896
26/10/2021 21.75p 23.94p 20.50p 21.75p 1685715
25/10/2021 20.00p 21.50p 19.50p 21.00p 382619
22/10/2021 20.50p 20.57p 19.50p 20.00p 107492
21/10/2021 19.50p 21.50p 19.50p 20.50p 603955
20/10/2021 17.50p 19.97p 17.13p 19.50p 348830
19/10/2021 17.50p 17.97p 17.05p 17.50p 82148
18/10/2021 17.75p 17.75p 17.50p 17.50p 179221
15/10/2021 18.50p 18.50p 17.50p 17.75p 203826
14/10/2021 18.50p 18.58p 18.00p 18.50p 113781
13/10/2021 18.50p 18.69p 18.00p 18.00p 231692
12/10/2021 19.00p 19.00p 18.00p 18.50p 355102
11/10/2021 19.00p 19.18p 18.75p 19.00p 121100
08/10/2021 19.00p 19.20p 19.00p 19.00p 33620
07/10/2021 19.25p 19.33p 18.66p 19.00p 142498
06/10/2021 19.25p 19.39p 18.82p 19.00p 61563
05/10/2021 19.25p 19.49p 18.65p 19.25p 70649
04/10/2021 20.50p 20.50p 18.00p 19.25p 973398
01/10/2021 21.25p 21.25p 20.00p 20.50p 1270884
30/09/2021 21.25p 21.25p 21.00p 21.25p 77421
29/09/2021 21.50p 21.50p 21.04p 21.25p 109190
28/09/2021 22.00p 22.00p 21.13p 21.50p 224555
27/09/2021 22.00p 22.09p 21.16p 22.00p 106279
24/09/2021 22.00p 22.22p 21.55p 22.00p 149092
23/09/2021 22.00p 22.44p 21.69p 22.00p 298322
22/09/2021 22.00p 23.00p 21.68p 22.00p 436965
21/09/2021 21.50p 22.90p 20.00p 22.00p 2089706
20/09/2021 23.50p 24.84p 21.80p 23.00p 378306
17/09/2021 23.00p 23.50p 22.00p 22.40p 196741
16/09/2021 24.00p 24.60p 22.00p 23.00p 255267
15/09/2021 26.00p 26.00p 22.88p 24.00p 524894
14/09/2021 26.75p 29.00p 25.00p 26.00p 422247
13/09/2021 27.50p 29.00p 25.78p 26.50p 430888
10/09/2021 26.00p 27.20p 25.50p 26.70p 124654
09/09/2021 26.50p 26.50p 24.10p 26.00p 290158
08/09/2021 27.00p 27.45p 25.13p 26.50p 128679
07/09/2021 26.00p 28.00p 25.30p 27.00p 172034
06/09/2021 23.50p 28.00p 23.50p 26.00p 665748
03/09/2021 23.50p 23.78p 23.06p 23.50p 18748
02/09/2021 23.50p 24.76p 23.03p 23.50p 36650
01/09/2021 23.50p 24.76p 22.77p 23.50p 40781
31/08/2021 23.50p 24.24p 22.55p 23.50p 136682
30/08/2021 23.50p 24.20p 22.38p 23.50p 147080
27/08/2021 23.50p 24.20p 22.38p 23.50p 147080
26/08/2021 22.50p 25.00p 22.50p 23.50p 336191
25/08/2021 21.00p 23.00p 20.40p 22.00p 211373
24/08/2021 21.00p 21.46p 20.61p 21.00p 78285
23/08/2021 21.50p 21.50p 20.58p 21.00p 147408
20/08/2021 21.50p 21.50p 21.00p 21.50p 177270
19/08/2021 21.75p 22.40p 21.02p 21.50p 69156
18/08/2021 21.75p 22.20p 21.50p 21.75p 150303
17/08/2021 24.00p 24.00p 21.34p 21.75p 608109
16/08/2021 24.00p 24.60p 23.26p 24.00p 91430
13/08/2021 23.00p 25.00p 23.00p 24.00p 111952
12/08/2021 23.00p 24.00p 22.40p 23.00p 101444
11/08/2021 23.75p 23.75p 22.38p 23.00p 119892
10/08/2021 23.75p 24.00p 23.55p 23.75p 175572
09/08/2021 21.50p 24.25p 21.00p 23.50p 508049
06/08/2021 22.00p 22.00p 21.05p 21.50p 230084
05/08/2021 22.50p 22.54p 21.00p 22.00p 162657
04/08/2021 23.50p 24.49p 22.00p 22.50p 366371
03/08/2021 25.50p 25.50p 22.00p 23.50p 444151
02/08/2021 25.50p 29.00p 25.00p 25.50p 461658
30/07/2021 25.50p 26.45p 24.50p 25.50p 53591
29/07/2021 25.00p 27.04p 24.55p 25.50p 290563
28/07/2021 24.50p 24.80p 24.20p 24.50p 108856
27/07/2021 24.00p 25.00p 23.55p 24.50p 185917
26/07/2021 22.25p 24.70p 22.00p 24.00p 238714
23/07/2021 23.50p 23.70p 20.50p 22.25p 416532
22/07/2021 24.50p 25.20p 23.10p 23.50p 178061
21/07/2021 23.50p 26.00p 23.00p 24.50p 178025
20/07/2021 22.75p 22.83p 21.59p 22.00p 174714
19/07/2021 24.50p 25.70p 21.50p 22.75p 488751
16/07/2021 25.00p 25.20p 23.33p 24.50p 248575
15/07/2021 27.00p 27.00p 24.00p 25.80p 841710
14/07/2021 27.00p 27.49p 26.40p 26.70p 323511
13/07/2021 28.50p 32.00p 26.10p 27.00p 1224397
12/07/2021 26.50p 29.00p 26.00p 28.00p 349473
09/07/2021 26.00p 27.75p 25.22p 26.70p 528561
08/07/2021 27.00p 27.70p 25.00p 26.00p 417484
07/07/2021 27.00p 27.70p 26.06p 27.00p 472141
06/07/2021 29.00p 29.50p 26.00p 27.00p 628279
05/07/2021 30.75p 31.00p 27.09p 29.00p 1046558
02/07/2021 32.50p 33.00p 29.50p 30.75p 396033
01/07/2021 33.00p 34.00p 31.09p 32.50p 902312
30/06/2021 31.75p 33.25p 31.38p 32.50p 929954
29/06/2021 29.50p 33.00p 28.00p 32.00p 1636749
28/06/2021 29.50p 32.00p 29.00p 30.00p 1093978
25/06/2021 27.00p 30.00p 26.00p 29.50p 729950
24/06/2021 25.00p 27.00p 24.33p 27.00p 736491
23/06/2021 25.00p 28.00p 24.33p 25.00p 977661
22/06/2021 22.50p 26.80p 22.20p 25.00p 1270882
21/06/2021 23.00p 23.25p 22.25p 22.50p 360864
18/06/2021 25.00p 26.30p 22.00p 23.00p 688328
17/06/2021 26.00p 26.80p 24.00p 25.00p 294305
16/06/2021 27.50p 28.00p 23.15p 26.00p 1013987
15/06/2021 27.50p 28.90p 26.51p 27.50p 421739
14/06/2021 27.00p 32.00p 26.15p 27.50p 1688704
11/06/2021 27.50p 27.96p 24.00p 24.75p 1194231
10/06/2021 24.50p 28.00p 24.18p 27.00p 1436858
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