Capricorn Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	14.27	14.27	13.97	14.16	-	0.39%	2,074,543
Dec 2, 2025	14.43	14.57	13.99	14.10	14.10	-1.81%	2,245,884
Dec 1, 2025	15.05	15.16	14.36	14.36	14.36	-1.98%	2,359,026
Nov 28, 2025	14.49	14.75	14.33	14.65	14.65	0.83%	1,058,381
Nov 27, 2025	14.64	14.70	14.31	14.53	14.53	1.89%	1,481,537
Nov 26, 2025	14.04	14.36	13.89	14.26	14.26	1.21%	1,766,659
Nov 25, 2025	14.19	14.24	13.90	14.09	14.09	3.30%	1,616,143
Nov 24, 2025	13.80	13.98	13.59	13.64	13.64	1.79%	1,374,223
Nov 21, 2025	13.30	13.73	13.27	13.40	13.40	-5.43%	1,140,326
Nov 20, 2025	13.90	14.17	13.85	14.17	14.17	2.98%	978,228
Nov 19, 2025	13.70	13.97	13.61	13.76	13.76	2.38%	1,657,474
Nov 18, 2025	14.20	14.25	13.33	13.44	13.44	-5.62%	1,636,040
Nov 17, 2025	14.19	14.37	13.88	14.24	14.24	0.78%	1,267,598
Nov 14, 2025	13.81	14.22	13.63	14.13	14.13	-3.15%	3,843,599
Nov 13, 2025	14.41	14.60	14.24	14.59	14.59	2.75%	1,923,704
Nov 12, 2025	14.06	14.30	14.02	14.20	14.20	-0.28%	1,589,998
Nov 11, 2025	14.11	14.42	14.09	14.24	14.24	4.02%	1,380,904
Nov 10, 2025	13.45	13.81	13.11	13.69	13.69	4.42%	1,336,076
Nov 7, 2025	12.96	13.34	12.80	13.11	13.11	-0.98%	1,644,027
Nov 6, 2025	13.08	13.24	12.92	13.24	13.24	3.28%	1,126,059
Nov 5, 2025	12.66	12.85	12.47	12.82	12.82	-1.38%	1,915,473
Nov 4, 2025	12.87	13.39	12.82	13.00	13.00	0.54%	1,722,569
Nov 3, 2025	12.79	13.01	12.78	12.93	12.93	0.62%	1,253,904
Oct 31, 2025	12.82	13.03	12.74	12.85	12.85	3.46%	1,849,206
Oct 30, 2025	12.56	12.62	12.27	12.42	12.42	0.81%	1,319,156
Oct 29, 2025	12.13	12.43	11.90	12.32	12.32	1.82%	2,602,866
Oct 28, 2025	12.36	12.40	11.94	12.10	12.10	-6.49%	3,026,039
Oct 27, 2025	12.96	13.01	12.73	12.94	12.94	0.70%	1,444,186
Oct 24, 2025	12.89	13.01	12.82	12.85	12.85	-1.23%	1,292,653
Oct 23, 2025	12.90	13.10	12.80	13.01	13.01	0.46%	3,164,795
Oct 22, 2025	13.30	13.37	12.48	12.95	12.95	-9.82%	2,149,929
Oct 21, 2025	14.51	14.64	14.17	14.36	14.36	1.99%	2,695,320
Oct 20, 2025	14.00	14.16	13.72	14.08	14.08	-3.36%	1,906,978
Oct 17, 2025	14.69	14.77	14.28	14.57	14.57	2.32%	2,364,479
Oct 16, 2025	14.31	14.46	14.15	14.24	14.24	0.99%	1,519,551
Oct 15, 2025	14.05	14.27	13.92	14.10	14.10	-0.07%	1,855,794
Oct 14, 2025	13.72	14.24	13.67	14.11	14.11	4.06%	2,058,708
Oct 13, 2025	13.66	13.75	13.36	13.56	13.56	2.81%	1,380,139
Oct 10, 2025	13.01	13.49	12.99	13.19	13.19	-5.11%	2,456,345
Oct 9, 2025	13.84	14.04	13.70	13.90	13.90	0.87%	1,978,527
Oct 8, 2025	13.50	13.87	13.38	13.78	13.78	1.32%	3,239,411
Oct 7, 2025	13.60	13.60	12.98	13.60	13.60	-0.73%	2,686,966
Oct 6, 2025	13.60	13.83	13.50	13.70	13.70	1.63%	1,751,430
Oct 3, 2025	13.30	13.71	13.30	13.48	13.48	-0.44%	2,918,706
Oct 2, 2025	13.34	13.75	13.33	13.54	13.54	1.35%	2,318,198
Oct 1, 2025	12.91	13.40	12.86	13.36	13.36	0.98%	2,634,311
Sep 30, 2025	13.27	13.47	13.14	13.23	13.23	2.88%	3,781,949
Sep 29, 2025	12.74	12.86	12.55	12.86	12.86	2.80%	1,482,261
Sep 26, 2025	12.32	12.51	12.21	12.51	12.51	1.71%	1,552,413
Sep 25, 2025	12.08	12.50	12.08	12.30	12.30	-0.32%	1,638,545