Caerus Mineral Resources
(CMRS)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
1.30p
|
1.70p
|
1.20p
|
1.40p
|
8,217,884
|
|
16/07/2024
|
1.35p
|
1.40p
|
1.30p
|
1.35p
|
6,328
|
|
15/07/2024
|
1.40p
|
1.50p
|
1.26p
|
1.35p
|
624,577
|
|
12/07/2024
|
1.40p
|
1.50p
|
1.30p
|
1.40p
|
100,676
|
|
11/07/2024
|
1.35p
|
1.50p
|
1.32p
|
1.40p
|
1,200,670
|
|
10/07/2024
|
1.23p
|
1.40p
|
1.21p
|
1.35p
|
2,001,211
|
|
09/07/2024
|
1.23p
|
1.25p
|
1.21p
|
1.23p
|
416,645
|
|
08/07/2024
|
1.35p
|
1.50p
|
1.20p
|
1.23p
|
1,136,554
|
|
05/07/2024
|
1.35p
|
1.50p
|
1.20p
|
1.35p
|
28,487
|
|
04/07/2024
|
1.35p
|
1.50p
|
1.23p
|
1.35p
|
723,054
|
|
03/07/2024
|
1.35p
|
1.50p
|
1.32p
|
1.35p
|
399,843
|
|
02/07/2024
|
1.40p
|
1.50p
|
1.22p
|
1.35p
|
2,091,658
|
|
01/07/2024
|
1.50p
|
1.60p
|
1.32p
|
1.40p
|
438,555
|
|
28/06/2024
|
1.55p
|
1.60p
|
1.40p
|
1.50p
|
1,268,671
|
|
27/06/2024
|
1.35p
|
1.70p
|
1.30p
|
1.55p
|
6,795,638
|
|
26/06/2024
|
1.40p
|
1.40p
|
1.31p
|
1.35p
|
351,451
|
|
25/06/2024
|
1.18p
|
1.50p
|
1.11p
|
1.40p
|
3,587,915
|
|
24/06/2024
|
1.18p
|
1.25p
|
1.11p
|
1.18p
|
904,055
|
|
21/06/2024
|
1.18p
|
1.24p
|
1.10p
|
1.18p
|
17,616
|
|
20/06/2024
|
1.18p
|
1.18p
|
1.13p
|
1.18p
|
0
|
|
19/06/2024
|
1.18p
|
1.18p
|
1.14p
|
1.18p
|
27,720
|
|
18/06/2024
|
1.20p
|
1.23p
|
1.10p
|
1.18p
|
1,450,000
|
|
17/06/2024
|
1.28p
|
1.28p
|
1.17p
|
1.20p
|
384,833
|
|
14/06/2024
|
1.33p
|
1.35p
|
1.20p
|
1.28p
|
383,894
|
|
13/06/2024
|
1.33p
|
1.33p
|
1.31p
|
1.33p
|
40,262
|
|
12/06/2024
|
1.35p
|
1.37p
|
1.15p
|
1.33p
|
3,931,648
|
|
11/06/2024
|
1.38p
|
1.38p
|
1.31p
|
1.35p
|
195,051
|
|
10/06/2024
|
1.50p
|
1.51p
|
1.33p
|
1.38p
|
741,109
|
|
07/06/2024
|
1.50p
|
1.57p
|
1.43p
|
1.50p
|
3,136,680
|
|
06/06/2024
|
1.40p
|
1.60p
|
1.30p
|
1.50p
|
3,377,894
|
|
05/06/2024
|
1.23p
|
1.44p
|
1.18p
|
1.40p
|
2,536,423
|
|
04/06/2024
|
1.25p
|
1.25p
|
1.20p
|
1.23p
|
1,133,138
|
|
03/06/2024
|
1.25p
|
1.25p
|
1.22p
|
1.25p
|
130,856
|
|
31/05/2024
|
1.25p
|
1.30p
|
1.22p
|
1.25p
|
102,343
|
|
30/05/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
653,247
|
|
29/05/2024
|
1.30p
|
1.39p
|
1.20p
|
1.25p
|
4,279,446
|
|
28/05/2024
|
1.18p
|
1.35p
|
1.14p
|
1.30p
|
2,351,345
|
|
27/05/2024
|
1.20p
|
1.25p
|
1.16p
|
1.18p
|
1,007,875
|