Capricorn Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	13.66	13.81	13.41	13.73	13.73	2.39%	2,585,134
Dec 10, 2025	13.37	13.50	13.05	13.41	13.41	4.44%	3,160,100
Dec 9, 2025	12.92	13.07	12.76	12.84	12.84	-3.24%	2,640,936
Dec 8, 2025	13.67	13.71	13.26	13.27	13.27	-4.39%	3,308,588
Dec 5, 2025	14.32	14.32	13.71	13.88	13.88	-0.50%	1,506,160
Dec 4, 2025	13.90	14.20	13.78	13.95	13.95	-1.69%	2,094,306
Dec 3, 2025	14.27	14.27	13.97	14.19	14.19	0.64%	3,268,310
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