Caerus Mineral Resources PLC
Sector:
Materials,
Industry:
Precious Metals & Minerals
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 May 2021 |
GBX |
24.25 |
24.25 |
21.5001 |
22.9 |
22.9 |
-1.35 (-5.57%)
|
565,662 |
| 5 May 2021 |
GBX |
25.25 |
26 |
24 |
24.25 |
24.25 |
-0.75 (-3%)
|
410,724 |
| 4 May 2021 |
GBX |
17.475 |
27.4 |
17.475 |
25 |
25 |
+8 (+47.06%)
|
7,712,210 |
| 30 Apr 2021 |
GBX |
17.5 |
18.077 |
16.5 |
17 |
17 |
-0.5 (-2.86%)
|
2,284,278 |
| 29 Apr 2021 |
GBX |
18.25 |
18.25 |
16 |
17.5 |
17.5 |
-0.75 (-4.11%)
|
1,086,346 |
| 28 Apr 2021 |
GBX |
19.5 |
20 |
18 |
18.25 |
18.25 |
-1.75 (-8.75%)
|
2,276,960 |
| 27 Apr 2021 |
GBX |
17.195 |
20.625 |
17.195 |
20 |
20 |
+2.7 (+15.61%)
|
3,158,132 |
| 26 Apr 2021 |
GBX |
13.5 |
17.325 |
13.5 |
17.3 |
17.3 |
+3.8 (+28.15%)
|
3,497,805 |
| 23 Apr 2021 |
GBX |
13.5 |
14 |
13 |
13.5 |
13.5 |
0.0 (0.0%)
|
1,590,014 |
| 22 Apr 2021 |
GBX |
14 |
15 |
13.26 |
13.5 |
13.5 |
-1.5 (-10%)
|
323,146 |
| 21 Apr 2021 |
GBX |
14 |
15 |
13.8 |
15 |
15 |
+0.3 (+2.04%)
|
268,631 |
| 20 Apr 2021 |
GBX |
14 |
14.7 |
13.625 |
14.7 |
14.7 |
+0.7 (+5%)
|
772,351 |
| 19 Apr 2021 |
GBX |
13 |
14.875 |
13 |
14 |
14 |
+1.25 (+9.80%)
|
1,795,074 |
| 16 Apr 2021 |
GBX |
12.5 |
13.34 |
12.3 |
12.75 |
12.75 |
+0.25 (+2%)
|
735,230 |
| 15 Apr 2021 |
GBX |
12.75 |
13.5 |
12 |
12.5 |
12.5 |
+0.5 (+4.17%)
|
686,263 |
| 14 Apr 2021 |
GBX |
12 |
12.375 |
11.688 |
12 |
12 |
0.0 (0.0%)
|
319,820 |
| 13 Apr 2021 |
GBX |
12.75 |
13.5 |
11.65 |
12 |
12 |
-0.75 (-5.88%)
|
547,585 |
| 12 Apr 2021 |
GBX |
12.5 |
13.25 |
12.0001 |
12.75 |
12.75 |
+0.5 (+4.08%)
|
622,339 |
| 9 Apr 2021 |
GBX |
12.25 |
12.7999 |
12.25 |
12.25 |
12.25 |
+0.5 (+4.26%)
|
139,152 |
| 8 Apr 2021 |
GBX |
11.5 |
12.38 |
10.58 |
11.75 |
11.75 |
+0.25 (+2.17%)
|
319,604 |
| 7 Apr 2021 |
GBX |
11.5 |
11.79 |
11.05 |
11.5 |
11.5 |
-0.8 (-6.50%)
|
55,000 |
| 6 Apr 2021 |
GBX |
12 |
12.3 |
11.1 |
12.3 |
12.3 |
+0.3 (+2.50%)
|
2,033,555 |
| 1 Apr 2021 |
GBX |
12 |
12 |
11.1 |
12 |
12 |
-0.6 (-4.76%)
|
43,556 |
| 31 Mar 2021 |
GBX |
12 |
12.6 |
11.25 |
12.6 |
12.6 |
+0.6 (+5%)
|
93,386 |
| 30 Mar 2021 |
GBX |
12 |
12.15 |
11.1 |
12 |
12 |
0.0 (0.0%)
|
160,671 |
| 29 Mar 2021 |
GBX |
12 |
12.8 |
11.26 |
12 |
12 |
0.0 (0.0%)
|
160,431 |
| 26 Mar 2021 |
GBX |
11.8 |
12.3999 |
11.8 |
12 |
12 |
+0.75 (+6.67%)
|
161,408 |
| 25 Mar 2021 |
GBX |
12.03 |
12.03 |
11 |
11.25 |
11.25 |
-1 (-8.16%)
|
202,812 |
| 24 Mar 2021 |
GBX |
13.25 |
13.45 |
12.0101 |
12.25 |
12.25 |
-1 (-7.55%)
|
275,941 |
| 23 Mar 2021 |
GBX |
13.25 |
13.9 |
12.75 |
13.25 |
13.25 |
0.0 (0.0%)
|
228,111 |
