Caerus Mineral Resources
(CMRS)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
17/01/2025
|
1.30p
|
1.47p
|
1.20p
|
1.40p
|
1,781,877
|
|
16/01/2025
|
1.30p
|
1.35p
|
1.22p
|
1.30p
|
259,806
|
|
15/01/2025
|
1.30p
|
1.37p
|
1.20p
|
1.30p
|
397,605
|
|
14/01/2025
|
1.40p
|
1.40p
|
1.30p
|
1.30p
|
265,028
|
|
13/01/2025
|
1.45p
|
1.45p
|
1.33p
|
1.40p
|
200,000
|
|
10/01/2025
|
1.45p
|
1.47p
|
1.36p
|
1.45p
|
413,686
|
|
09/01/2025
|
1.50p
|
1.50p
|
1.34p
|
1.45p
|
141,297
|
|
08/01/2025
|
1.50p
|
1.50p
|
1.40p
|
1.50p
|
25,000
|
|
07/01/2025
|
1.45p
|
1.64p
|
1.40p
|
1.50p
|
1,742,474
|
|
06/01/2025
|
1.40p
|
1.50p
|
1.38p
|
1.45p
|
1,098,282
|
|
03/01/2025
|
1.40p
|
1.47p
|
1.37p
|
1.40p
|
190,262
|
|
02/01/2025
|
1.40p
|
1.40p
|
1.30p
|
1.40p
|
101,349
|
|
01/01/2025
|
1.40p
|
1.49p
|
1.40p
|
1.40p
|
80,139
|
|
31/12/2024
|
1.40p
|
1.49p
|
1.40p
|
1.40p
|
80,139
|
|
30/12/2024
|
1.30p
|
1.50p
|
1.20p
|
1.40p
|
463,205
|
|
27/12/2024
|
1.30p
|
1.40p
|
1.23p
|
1.30p
|
91,416
|
|
26/12/2024
|
1.30p
|
1.35p
|
1.30p
|
1.30p
|
203,630
|
|
25/12/2024
|
1.30p
|
1.35p
|
1.30p
|
1.30p
|
203,630
|
|
24/12/2024
|
1.30p
|
1.35p
|
1.30p
|
1.30p
|
203,630
|
|
23/12/2024
|
1.25p
|
1.38p
|
1.20p
|
1.30p
|
1,510,200
|
|
20/12/2024
|
1.30p
|
1.34p
|
1.21p
|
1.25p
|
1,037,766
|
|
19/12/2024
|
1.38p
|
1.39p
|
1.30p
|
1.30p
|
903,675
|
|
18/12/2024
|
1.38p
|
1.45p
|
1.30p
|
1.38p
|
517,321
|
|
17/12/2024
|
1.43p
|
1.45p
|
1.30p
|
1.38p
|
3,082,390
|
|
16/12/2024
|
1.40p
|
1.50p
|
1.40p
|
1.43p
|
4,406,420
|
|
13/12/2024
|
1.30p
|
1.50p
|
1.26p
|
1.40p
|
1,603,320
|
|
12/12/2024
|
1.30p
|
1.49p
|
1.25p
|
1.30p
|
2,779,806
|
|
11/12/2024
|
1.30p
|
1.40p
|
1.22p
|
1.30p
|
1,505,771
|
|
10/12/2024
|
1.30p
|
1.50p
|
1.23p
|
1.30p
|
2,107,305
|
|
09/12/2024
|
1.30p
|
1.35p
|
1.21p
|
1.30p
|
331,182
|
|
06/12/2024
|
1.18p
|
1.39p
|
1.15p
|
1.30p
|
3,289,281
|
|
05/12/2024
|
1.30p
|
1.34p
|
1.07p
|
1.18p
|
1,786,299
|
|
04/12/2024
|
1.30p
|
1.34p
|
1.23p
|
1.30p
|
92,001
|
|
03/12/2024
|
1.30p
|
1.40p
|
1.21p
|
1.30p
|
405,587
|
|
02/12/2024
|
1.25p
|
1.40p
|
1.18p
|
1.30p
|
923,816
|
|
29/11/2024
|
1.20p
|
1.27p
|
1.20p
|
1.25p
|
280,015
|
|
28/11/2024
|
1.20p
|
1.20p
|
1.15p
|
1.20p
|
0
|
|
27/11/2024
|
1.20p
|
1.29p
|
1.18p
|
1.20p
|
338,430
|
|
26/11/2024
|
1.20p
|
1.24p
|
1.18p
|
1.20p
|
375,465
|
|
25/11/2024
|
1.20p
|
1.24p
|
1.18p
|
1.20p
|
101,072
|
|
22/11/2024
|
1.25p
|
1.27p
|
1.11p
|
1.25p
|
4,284,342
|
|
21/11/2024
|
1.30p
|
1.35p
|
1.20p
|
1.25p
|
1,019,631
|
|
20/11/2024
|
1.25p
|
1.50p
|
1.14p
|
1.30p
|
4,251,762
|
|
19/11/2024
|
1.15p
|
1.17p
|
1.15p
|
1.15p
|
190,000
|
|
18/11/2024
|
1.15p
|
1.18p
|
1.10p
|
1.15p
|
189,949
|
|
15/11/2024
|
1.20p
|
1.20p
|
1.10p
|
1.20p
|
232,685
|
|
14/11/2024
|
1.20p
|
1.20p
|
1.10p
|
1.20p
|
150,000
|
|
13/11/2024
|
1.20p
|
1.20p
|
1.10p
|
1.20p
|
10,014
|
|
12/11/2024
|
1.20p
|
1.30p
|
1.10p
|
1.20p
|
77
|
|
11/11/2024
|
1.20p
|
1.30p
|
1.11p
|
1.20p
|
325,639
|
|
08/11/2024
|
1.25p
|
1.27p
|
1.10p
|
1.20p
|
446,874
|
|
07/11/2024
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
212,471
|
|
06/11/2024
|
1.25p
|
1.25p
|
1.23p
|
1.25p
|
0
|
|
05/11/2024
|
1.30p
|
1.30p
|
1.22p
|
1.25p
|
494,622
|
|
04/11/2024
|
1.20p
|
1.30p
|
1.12p
|
1.30p
|
2,533,811
|
|
01/11/2024
|
1.20p
|
1.20p
|
1.12p
|
1.20p
|
201,203
|
|
31/10/2024
|
1.20p
|
1.30p
|
1.14p
|
1.20p
|
178,169
|
|
30/10/2024
|
1.15p
|
1.22p
|
1.12p
|
1.15p
|
2,082,412
|
|
29/10/2024
|
1.10p
|
1.20p
|
1.07p
|
1.15p
|
2,240,058
|
|
28/10/2024
|
1.10p
|
1.20p
|
1.00p
|
1.10p
|
1,054,282
|
|
25/10/2024
|
1.15p
|
1.19p
|
1.02p
|
1.10p
|
744,780
|
|
24/10/2024
|
1.23p
|
1.30p
|
1.15p
|
1.23p
|
1,983,417
|
|
23/10/2024
|
1.30p
|
1.40p
|
1.18p
|
1.23p
|
352,049
|
|
22/10/2024
|
1.30p
|
1.40p
|
1.17p
|
1.20p
|
865,521
|
|
21/10/2024
|
1.23p
|
1.50p
|
1.20p
|
1.30p
|
4,757,203
|
|
18/10/2024
|
1.15p
|
1.30p
|
1.15p
|
1.23p
|
2,143,030
|
|
17/10/2024
|
1.20p
|
1.20p
|
1.10p
|
1.15p
|
2,497,483
|
|
16/10/2024
|
1.20p
|
1.30p
|
1.12p
|
1.20p
|
701,530
|
|
15/10/2024
|
1.20p
|
1.30p
|
1.20p
|
1.20p
|
76
|
|
14/10/2024
|
1.20p
|
1.30p
|
1.12p
|
1.20p
|
403,479
|
|
11/10/2024
|
1.20p
|
1.30p
|
1.13p
|
1.20p
|
90,383
|
|
10/10/2024
|
1.20p
|
1.24p
|
1.13p
|
1.20p
|
728,831
|
|
09/10/2024
|
1.25p
|
1.25p
|
1.12p
|
1.20p
|
476,716
|
|
08/10/2024
|
1.15p
|
1.27p
|
1.11p
|
1.25p
|
1,739,157
|
|
07/10/2024
|
1.15p
|
1.20p
|
1.11p
|
1.15p
|
262,644
|
|
04/10/2024
|
1.15p
|
1.20p
|
1.15p
|
1.15p
|
58,854
|
|
03/10/2024
|
1.15p
|
1.15p
|
1.15p
|
1.15p
|
0
|
|
02/10/2024
|
1.15p
|
1.19p
|
1.14p
|
1.15p
|
105,048
|
|
01/10/2024
|
1.20p
|
1.30p
|
1.10p
|
1.15p
|
89,269
|
|
30/09/2024
|
1.30p
|
1.39p
|
1.00p
|
1.20p
|
11,062,286
|
|
27/09/2024
|
1.40p
|
1.40p
|
1.20p
|
1.30p
|
167,370
|
|
26/09/2024
|
1.40p
|
1.40p
|
1.31p
|
1.40p
|
350,000
|
|
25/09/2024
|
1.25p
|
1.40p
|
1.25p
|
1.40p
|
504,405
|
|
24/09/2024
|
1.40p
|
1.40p
|
1.25p
|
1.25p
|
325,000
|
|
23/09/2024
|
1.40p
|
1.40p
|
1.32p
|
1.40p
|
222,613
|
|
20/09/2024
|
1.30p
|
1.40p
|
1.30p
|
1.40p
|
610,351
|
|
19/09/2024
|
1.30p
|
1.30p
|
1.23p
|
1.30p
|
278,529
|
|
18/09/2024
|
1.25p
|
1.26p
|
1.25p
|
1.25p
|
242,796
|
|
17/09/2024
|
1.25p
|
1.30p
|
1.25p
|
1.25p
|
50,152
|
|
16/09/2024
|
1.25p
|
1.41p
|
1.24p
|
1.25p
|
945,688
|
|
13/09/2024
|
1.40p
|
1.40p
|
1.21p
|
1.40p
|
1,537,002
|
|
12/09/2024
|
1.50p
|
1.50p
|
1.34p
|
1.50p
|
552,288
|
|
11/09/2024
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
160,186
|
|
10/09/2024
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
85,195
|
|
09/09/2024
|
1.45p
|
1.50p
|
1.40p
|
1.50p
|
678,207
|
|
06/09/2024
|
1.50p
|
1.50p
|
1.34p
|
1.45p
|
673,964
|
|
05/09/2024
|
1.30p
|
1.60p
|
1.30p
|
1.50p
|
2,346,038
|
|
04/09/2024
|
1.40p
|
1.50p
|
1.22p
|
1.30p
|
1,942,564
|
|
03/09/2024
|
1.45p
|
1.50p
|
1.40p
|
1.40p
|
103,687
|
|
02/09/2024
|
1.45p
|
1.45p
|
1.45p
|
1.45p
|
0
|
|
30/08/2024
|
1.45p
|
1.50p
|
1.40p
|
1.45p
|
23,065
|
|
29/08/2024
|
1.45p
|
1.50p
|
1.40p
|
1.45p
|
3,319
|
|
28/08/2024
|
1.45p
|
1.50p
|
1.40p
|
1.45p
|
57,122
|
|
27/08/2024
|
1.50p
|
1.60p
|
1.40p
|
1.45p
|
300,646
|
|
26/08/2024
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
104,092
|
|
23/08/2024
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
104,092
|
|
22/08/2024
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
104,092
|
|
21/08/2024
|
1.50p
|
1.50p
|
1.47p
|
1.50p
|
105,000
|
|
20/08/2024
|
1.55p
|
1.60p
|
1.47p
|
1.50p
|
417,051
|
|
19/08/2024
|
1.55p
|
1.60p
|
1.50p
|
1.55p
|
150,729
|
|
16/08/2024
|
1.55p
|
1.60p
|
1.50p
|
1.55p
|
138,109
|
|
15/08/2024
|
1.60p
|
1.70p
|
1.50p
|
1.55p
|
2,894,475
|
|
14/08/2024
|
1.50p
|
1.70p
|
1.48p
|
1.60p
|
904,562
|
|
13/08/2024
|
1.45p
|
1.60p
|
1.37p
|
1.50p
|
3,271,563
|
|
12/08/2024
|
1.20p
|
1.60p
|
1.20p
|
1.45p
|
7,159,059
|
|
09/08/2024
|
1.20p
|
1.30p
|
1.10p
|
1.20p
|
7,646
|
|
08/08/2024
|
1.20p
|
1.23p
|
1.17p
|
1.20p
|
296,000
|
|
07/08/2024
|
1.20p
|
1.23p
|
1.20p
|
1.20p
|
0
|
|
06/08/2024
|
1.20p
|
1.30p
|
1.12p
|
1.20p
|
325,232
|
|
05/08/2024
|
1.30p
|
1.40p
|
1.01p
|
1.20p
|
2,848,609
|
|
02/08/2024
|
1.30p
|
1.40p
|
1.26p
|
1.30p
|
178,571
|
|
01/08/2024
|
1.30p
|
1.40p
|
1.26p
|
1.30p
|
969,700
|
|
31/07/2024
|
1.38p
|
1.45p
|
1.27p
|
1.30p
|
1,464,766
|
|
30/07/2024
|
1.40p
|
1.50p
|
1.30p
|
1.38p
|
3,101,828
|
|
29/07/2024
|
1.25p
|
1.50p
|
1.22p
|
1.40p
|
3,534,481
|
|
26/07/2024
|
1.25p
|
1.40p
|
1.16p
|
1.25p
|
154,609
|
|
25/07/2024
|
1.25p
|
1.40p
|
1.18p
|
1.25p
|
99,875
|
|
24/07/2024
|
1.30p
|
1.40p
|
1.15p
|
1.25p
|
353,506
|
|
23/07/2024
|
1.30p
|
1.40p
|
1.28p
|
1.30p
|
259,327
|
|
22/07/2024
|
1.30p
|
1.40p
|
1.20p
|
1.30p
|
874,664
|
|
19/07/2024
|
1.40p
|
1.60p
|
1.20p
|
1.30p
|
633,244
|
|
18/07/2024
|
1.40p
|
1.50p
|
1.26p
|
1.30p
|
1,891,887
|