Caerus Mineral Resources PLC Recent Share Price (LSE:CMRS)

LSE:CMRS - Critical Mineral Resources PLC Caerus Mineral Resources PLC
Sector: Materials, Industry: Precious Metals & Minerals

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Mar 2023	GBX	3.65	4.33	3.65	3.75	3.75	+0.25 (+7.14%)	618,820
28 Mar 2023	GBX	3.5	3.95	3.38	3.5	3.5	0.0 (0.0%)	19,341
27 Mar 2023	GBX	3.5	3.95	3.37	3.5	3.5	0.0 (0.0%)	12,534
24 Mar 2023	GBX	3.5	3.95	3.5	3.5	3.5	0.0 (0.0%)	202,671
23 Mar 2023	GBX	3.975	3.975	3.3	3.5	3.5	-0.75 (-17.65%)	374,754
22 Mar 2023	GBX	4.25	4.475	4	4.25	4.25	0.0 (0.0%)	3,273
21 Mar 2023	GBX	4.25	4.475	4.25	4.25	4.25	0.0 (0.0%)	2,223
20 Mar 2023	GBX	4.25	4.3	4.01	4.25	4.25	0.0 (0.0%)	92,388
17 Mar 2023	GBX	4.25	4.25	4.05	4.25	4.25	-0.25 (-5.56%)	21,033
16 Mar 2023	GBX	4.5	4.5	4.05	4.5	4.5	0.0 (0.0%)	20,112
15 Mar 2023	GBX	4.5	4.5	4.075	4.5	4.5	-0.25 (-5.26%)	13,594
14 Mar 2023	GBX	4.75	5	4.75	4.75	4.75	0.0 (0.0%)	418
13 Mar 2023	GBX	4.75	5	4.75	4.75	4.75	0.0 (0.0%)	398
10 Mar 2023	GBX	4.75	5	4.75	4.75	4.75	-0.25 (-5%)	3,980
9 Mar 2023	GBX	5	5	4.55	5	5	0.0 (0.0%)	25,000
8 Mar 2023	GBX	5	5	5	5	5	0.0 (0.0%)	85,000
7 Mar 2023	GBX	5	5	4.56	5	5	0.0 (0.0%)	85,000
6 Mar 2023	GBX	5	5.2	5	5	5	0.0 (0.0%)	95
3 Mar 2023	GBX	5	5.2	5	5	5	0.0 (0.0%)	956
2 Mar 2023	GBX	5	5.25	4.56	5	5	0.0 (0.0%)	35,025
1 Mar 2023	GBX	5.25	5.25	4.55	5	5	-0.25 (-4.76%)	158,485
28 Feb 2023	GBX	5.25	5.3	5	5.25	5.25	0.0 (0.0%)	134,094
27 Feb 2023	GBX	5.4	5.44	5.11	5.25	5.25	-0.15 (-2.78%)	203,243
24 Feb 2023	GBX	5.4	5.4	5.11	5.4	5.4	0.0 (0.0%)	53,056
23 Feb 2023	GBX	5.4	5.55	5	5.4	5.4	0.0 (0.0%)	8,874
22 Feb 2023	GBX	5.4	5.4	5.11	5.4	5.4	0.0 (0.0%)	1,889
21 Feb 2023	GBX	5.533	5.533	5.11	5.4	5.4	-0.6 (-10%)	157,790
20 Feb 2023	GBX	6	6	5.65	6	6	0.0 (0.0%)	110,000
17 Feb 2023	GBX	6	6.35	5.65	6	6	0.0 (0.0%)	382
16 Feb 2023	GBX	6	6.35	5.65	6	6	0.0 (0.0%)	20,811