Caerus Mineral Resources

(CMRS)
Sector: Precious Metals and Mining
1.20p
-0.05p -4.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 1.20p 1.25p 1.16p 1.18p 1,007,875
23/05/2024 1.20p 1.23p 1.17p 1.20p 617,406
22/05/2024 1.15p 1.23p 1.14p 1.20p 916,524
21/05/2024 1.20p 1.20p 1.10p 1.15p 1,583,600
20/05/2024 1.20p 1.29p 1.14p 1.20p 1,434,910
17/05/2024 1.15p 1.24p 1.15p 1.20p 161,437
16/05/2024 1.15p 1.20p 1.15p 1.15p 1,420,431
15/05/2024 1.15p 1.20p 1.06p 1.15p 2,825,534
14/05/2024 1.10p 1.20p 1.10p 1.15p 782,541
13/05/2024 1.10p 1.15p 1.08p 1.10p 381,227
10/05/2024 1.10p 1.15p 1.06p 1.10p 1,564,532