Caerus Mineral Resources
(CMRS)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
09/05/2025
|
1.20p
|
1.30p
|
1.16p
|
1.20p
|
572,306
|
|
08/05/2025
|
1.18p
|
1.30p
|
1.16p
|
1.20p
|
1,249,857
|
|
07/05/2025
|
1.18p
|
1.18p
|
1.11p
|
1.18p
|
33,396
|
|
06/05/2025
|
1.18p
|
1.20p
|
1.18p
|
1.18p
|
50,000
|
|
05/05/2025
|
1.10p
|
1.20p
|
1.10p
|
1.18p
|
396,552
|
|
02/05/2025
|
1.10p
|
1.20p
|
1.10p
|
1.18p
|
396,552
|
|
01/05/2025
|
1.10p
|
1.10p
|
1.06p
|
1.10p
|
350,000
|
|
30/04/2025
|
1.05p
|
1.15p
|
1.00p
|
1.10p
|
1,538,467
|
|
29/04/2025
|
1.18p
|
1.25p
|
1.06p
|
1.13p
|
1,161,479
|
|
28/04/2025
|
1.23p
|
1.23p
|
1.18p
|
1.18p
|
84,330
|
|
25/04/2025
|
1.23p
|
1.23p
|
1.10p
|
1.23p
|
771,023
|
|
24/04/2025
|
1.35p
|
1.35p
|
1.16p
|
1.23p
|
2,447,528
|
|
23/04/2025
|
1.45p
|
1.60p
|
1.22p
|
1.35p
|
495,201
|
|
22/04/2025
|
1.45p
|
1.48p
|
1.31p
|
1.45p
|
175,000
|
|
21/04/2025
|
1.45p
|
1.45p
|
1.45p
|
1.45p
|
0
|
|
18/04/2025
|
1.45p
|
1.45p
|
1.45p
|
1.45p
|
0
|
|
17/04/2025
|
1.45p
|
1.45p
|
1.45p
|
1.45p
|
0
|
|
16/04/2025
|
1.45p
|
1.45p
|
1.31p
|
1.45p
|
461,124
|
|
15/04/2025
|
1.45p
|
1.47p
|
1.31p
|
1.45p
|
335,000
|
|
14/04/2025
|
1.50p
|
1.60p
|
1.30p
|
1.45p
|
299,097
|
|
11/04/2025
|
1.40p
|
1.59p
|
1.30p
|
1.50p
|
360,457
|
|
10/04/2025
|
1.35p
|
1.59p
|
1.35p
|
1.40p
|
654,241
|
|
09/04/2025
|
1.35p
|
1.50p
|
1.35p
|
1.35p
|
66
|
|
08/04/2025
|
1.35p
|
1.50p
|
1.21p
|
1.35p
|
366,255
|
|
07/04/2025
|
1.40p
|
1.43p
|
1.21p
|
1.35p
|
288,659
|
|
04/04/2025
|
1.40p
|
1.50p
|
1.30p
|
1.40p
|
3,535
|
|
03/04/2025
|
1.40p
|
1.50p
|
1.40p
|
1.40p
|
278
|
|
02/04/2025
|
1.45p
|
1.50p
|
1.30p
|
1.40p
|
247,935
|
|
01/04/2025
|
1.45p
|
1.45p
|
1.32p
|
1.45p
|
41,642
|
|
31/03/2025
|
1.50p
|
1.57p
|
1.40p
|
1.45p
|
200,754
|
|
28/03/2025
|
1.50p
|
1.50p
|
1.40p
|
1.50p
|
8,472
|
|
27/03/2025
|
1.65p
|
1.65p
|
1.42p
|
1.50p
|
1,073,917
|
|
26/03/2025
|
1.55p
|
1.90p
|
1.55p
|
1.65p
|
1,765,914
|
|
25/03/2025
|
1.55p
|
1.67p
|
1.55p
|
1.55p
|
596
|
|
24/03/2025
|
1.55p
|
1.70p
|
1.40p
|
1.55p
|
3,972
|
|
21/03/2025
|
1.55p
|
1.67p
|
1.40p
|
1.55p
|
222,237
|
|
20/03/2025
|
1.40p
|
1.60p
|
1.40p
|
1.50p
|
461,388
|
|
19/03/2025
|
1.40p
|
1.50p
|
1.34p
|
1.40p
|
372,345
|
|
18/03/2025
|
1.40p
|
1.48p
|
1.30p
|
1.40p
|
76,908
|
|
17/03/2025
|
1.40p
|
1.50p
|
1.33p
|
1.40p
|
1,579,662
|
|
14/03/2025
|
1.30p
|
1.44p
|
1.30p
|
1.40p
|
1,291,035
|
|
13/03/2025
|
1.30p
|
1.30p
|
1.20p
|
1.30p
|
248,729
|
|
12/03/2025
|
1.30p
|
1.40p
|
1.20p
|
1.30p
|
134,789
|
|
11/03/2025
|
1.35p
|
1.50p
|
1.26p
|
1.30p
|
306,270
|
|
10/03/2025
|
1.40p
|
1.40p
|
1.22p
|
1.35p
|
1,371,798
|
|
07/03/2025
|
1.25p
|
1.38p
|
1.18p
|
1.30p
|
949,763
|
|
06/03/2025
|
1.35p
|
1.35p
|
1.25p
|
1.25p
|
551,946
|
|
05/03/2025
|
1.35p
|
1.35p
|
1.32p
|
1.35p
|
31,141
|
|
04/03/2025
|
1.35p
|
1.37p
|
1.32p
|
1.35p
|
500,573
|
|
03/03/2025
|
1.40p
|
1.40p
|
1.33p
|
1.35p
|
88,392
|
|
28/02/2025
|
1.45p
|
1.45p
|
1.37p
|
1.40p
|
445,858
|
|
27/02/2025
|
1.45p
|
1.48p
|
1.42p
|
1.45p
|
80,000
|
|
26/02/2025
|
1.45p
|
1.45p
|
1.42p
|
1.45p
|
20,370
|
|
25/02/2025
|
1.45p
|
1.48p
|
1.45p
|
1.45p
|
92,362
|
|
24/02/2025
|
1.60p
|
1.65p
|
1.42p
|
1.45p
|
2,178,073
|
|
21/02/2025
|
1.50p
|
1.67p
|
1.40p
|
1.60p
|
1,805,393
|
|
20/02/2025
|
1.40p
|
1.60p
|
1.40p
|
1.50p
|
1,416,147
|
|
19/02/2025
|
1.40p
|
1.45p
|
1.36p
|
1.40p
|
1,019,920
|
|
18/02/2025
|
1.35p
|
1.48p
|
1.35p
|
1.40p
|
2,733,009
|
|
17/02/2025
|
1.30p
|
1.39p
|
1.30p
|
1.35p
|
774,473
|
|
14/02/2025
|
1.30p
|
1.35p
|
1.20p
|
1.30p
|
500,979
|
|
13/02/2025
|
1.30p
|
1.30p
|
1.24p
|
1.30p
|
651,438
|
|
12/02/2025
|
1.30p
|
1.30p
|
1.20p
|
1.30p
|
566,930
|
|
11/02/2025
|
1.30p
|
1.30p
|
1.25p
|
1.30p
|
231,957
|
|
10/02/2025
|
1.30p
|
1.40p
|
1.24p
|
1.30p
|
183,162
|
|
07/02/2025
|
1.30p
|
1.30p
|
1.24p
|
1.30p
|
101,677
|
|
06/02/2025
|
1.30p
|
1.30p
|
1.24p
|
1.30p
|
6,257
|
|
05/02/2025
|
1.30p
|
1.30p
|
1.24p
|
1.30p
|
20,000
|
|
04/02/2025
|
1.30p
|
1.37p
|
1.22p
|
1.30p
|
581,872
|
|
03/02/2025
|
1.35p
|
1.37p
|
1.30p
|
1.30p
|
210,666
|
|
31/01/2025
|
1.35p
|
1.39p
|
1.30p
|
1.35p
|
571,908
|
|
30/01/2025
|
1.35p
|
1.35p
|
1.30p
|
1.35p
|
34
|
|
29/01/2025
|
1.35p
|
1.37p
|
1.31p
|
1.35p
|
306,015
|
|
28/01/2025
|
1.40p
|
1.50p
|
1.31p
|
1.35p
|
1,900,043
|
|
27/01/2025
|
1.40p
|
1.45p
|
1.33p
|
1.40p
|
432,934
|
|
24/01/2025
|
1.50p
|
1.50p
|
1.31p
|
1.40p
|
1,409,471
|
|
23/01/2025
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
838,883
|
|
22/01/2025
|
1.40p
|
1.60p
|
1.40p
|
1.50p
|
2,283,270
|
|
21/01/2025
|
1.40p
|
1.47p
|
1.37p
|
1.40p
|
1,363,453
|
|
20/01/2025
|
1.40p
|
1.50p
|
1.30p
|
1.40p
|
493,829
|
|
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
|