Capricorn Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	13.80	14.04	13.58	13.80	13.80	0.15%	1,106,848
Feb 24, 2026	14.35	14.57	13.70	13.78	13.78	-1.57%	1,499,535
Feb 23, 2026	13.41	14.09	13.40	14.00	14.00	5.26%	906,825
Feb 20, 2026	13.38	13.48	13.15	13.30	13.30	-2.13%	1,523,607
Feb 19, 2026	13.74	13.77	13.48	13.59	13.59	1.34%	1,059,692
Feb 18, 2026	13.30	13.44	13.08	13.41	13.41	-0.37%	1,290,890
Feb 17, 2026	13.32	13.58	13.18	13.46	13.46	0.15%	836,396
Feb 16, 2026	13.91	13.91	13.30	13.44	13.44	1.43%	1,315,260
Feb 13, 2026	13.02	13.37	12.86	13.25	13.25	-5.76%	1,845,756
Feb 12, 2026	14.18	14.29	13.96	14.06	14.06	-0.35%	1,711,279
Feb 11, 2026	13.60	14.11	13.51	14.11	14.11	4.13%	1,082,259
Feb 10, 2026	13.83	13.90	13.38	13.55	13.55	-0.22%	1,270,490
Feb 9, 2026	13.63	13.66	13.29	13.58	13.58	4.78%	1,859,065
Feb 6, 2026	13.36	13.40	12.86	12.96	12.96	-3.07%	1,937,208
Feb 5, 2026	13.90	14.09	13.22	13.37	13.37	-5.58%	2,526,131
Feb 4, 2026	14.18	14.21	13.78	14.16	14.16	3.13%	1,657,278
Feb 3, 2026	13.61	14.10	13.61	13.73	13.73	0.59%	2,263,422
Feb 2, 2026	13.55	13.83	13.21	13.65	13.65	-7.71%	4,209,036
Jan 30, 2026	15.70	15.84	14.56	14.79	14.79	-7.85%	1,780,031
Jan 29, 2026	16.19	16.48	15.80	16.05	16.05	0.50%	1,644,255
Jan 28, 2026	15.80	16.09	15.58	15.97	15.97	1.78%	1,973,780
Jan 27, 2026	15.60	15.75	15.41	15.69	15.69	2.15%	1,779,553
Jan 23, 2026	15.61	15.62	15.20	15.36	15.36	3.30%	1,586,466
Jan 22, 2026	15.50	15.50	14.67	14.87	14.87	-5.35%	1,979,029
Jan 21, 2026	15.75	16.09	15.67	15.71	15.71	2.08%	1,833,162
Jan 20, 2026	15.37	15.52	15.13	15.39	15.39	0.13%	1,533,211
Jan 19, 2026	14.93	15.43	14.88	15.37	15.37	4.13%	1,175,934
Jan 16, 2026	14.72	14.85	14.54	14.76	14.76	0.96%	1,068,209
Jan 15, 2026	14.65	15.12	14.52	14.62	14.62	-1.28%	1,827,843
Jan 14, 2026	14.65	14.94	14.24	14.81	14.81	2.49%	1,993,184
Jan 13, 2026	14.11	14.54	14.02	14.45	14.45	2.92%	2,013,306
Jan 12, 2026	14.00	14.26	13.85	14.04	14.04	1.59%	1,514,691
Jan 9, 2026	14.43	14.43	13.82	13.82	13.82	-1.14%	1,255,687
Jan 8, 2026	14.80	14.87	13.98	13.98	13.98	-5.80%	1,948,102
Jan 7, 2026	14.87	15.06	14.68	14.84	14.84	1.85%	1,612,724
Jan 6, 2026	14.63	14.78	14.46	14.57	14.57	0.07%	1,491,745
Jan 5, 2026	14.40	14.56	14.20	14.56	14.56	0.83%	1,198,549
Jan 2, 2026	14.00	14.47	14.00	14.44	14.44	0.42%	931,228
Dec 31, 2025	14.31	14.44	14.22	14.38	14.38	0.49%	774,463
Dec 30, 2025	13.90	14.42	13.74	14.31	14.31	-0.76%	1,370,034
Dec 29, 2025	14.83	14.85	14.15	14.42	14.42	-1.77%	1,031,587
Dec 24, 2025	14.52	14.77	14.47	14.68	14.68	1.10%	1,275,082
Dec 23, 2025	14.78	14.80	14.33	14.52	14.52	-1.76%	2,354,125
Dec 22, 2025	14.52	14.78	14.39	14.78	14.78	3.36%	2,520,328
Dec 19, 2025	14.31	14.36	13.60	14.30	14.30	0.99%	12,385,110
Dec 18, 2025	14.14	14.27	13.96	14.16	14.16	-0.98%	4,346,461
Dec 17, 2025	13.81	14.42	13.75	14.30	14.30	3.62%	1,944,849
Dec 16, 2025	13.62	14.00	13.53	13.80	13.80	-0.14%	2,728,003
Dec 15, 2025	14.04	14.10	13.68	13.82	13.82	-2.33%	1,391,429
Dec 12, 2025	14.15	14.30	13.96	14.15	14.15	3.06%	1,722,498