Capricorn Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	11.48	11.62	11.38	11.41	-	-2.73%	2,485,105
Mar 17, 2026	11.73	11.75	11.47	11.73	11.73	2.80%	2,454,841
Mar 16, 2026	11.65	11.74	11.23	11.41	11.41	-4.12%	2,672,966
Mar 13, 2026	12.25	12.25	11.85	11.90	11.85	-4.19%	2,162,530
Mar 12, 2026	12.68	12.89	12.22	12.42	12.37	-4.97%	3,337,801
Mar 11, 2026	13.29	13.47	12.92	13.07	13.02	-0.98%	1,952,780
Mar 10, 2026	13.18	13.24	12.84	13.20	13.14	2.64%	2,531,672
Mar 9, 2026	13.13	13.15	12.48	12.86	12.81	-3.96%	1,516,153
Mar 6, 2026	13.81	13.84	13.33	13.39	13.33	-5.97%	1,444,304
Mar 5, 2026	14.30	14.62	14.02	14.24	14.18	-3.06%	1,613,683
Mar 4, 2026	13.60	14.77	13.60	14.69	14.63	-3.61%	1,968,057
Mar 3, 2026	15.35	15.53	15.18	15.24	15.18	-1.87%	1,082,774
Mar 2, 2026	15.50	15.98	15.34	15.53	15.46	5.50%	1,249,225
Feb 27, 2026	14.45	15.25	14.32	14.72	14.66	5.14%	2,374,310
Feb 26, 2026	14.21	14.41	13.83	14.00	13.94	1.45%	1,249,629
Feb 25, 2026	13.80	14.04	13.58	13.80	13.74	0.15%	1,106,848
Feb 24, 2026	14.35	14.57	13.70	13.78	13.72	-1.57%	1,499,535
Feb 23, 2026	13.41	14.09	13.40	14.00	13.94	5.26%	906,825
Feb 20, 2026	13.38	13.48	13.15	13.30	13.24	-2.13%	1,523,607
Feb 19, 2026	13.74	13.77	13.48	13.59	13.53	1.34%	1,176,279
Feb 18, 2026	13.30	13.44	13.08	13.41	13.35	-0.37%	1,290,890
Feb 17, 2026	13.32	13.58	13.18	13.46	13.40	0.15%	836,396
Feb 16, 2026	13.91	13.91	13.30	13.44	13.38	1.43%	1,315,260
Feb 13, 2026	13.02	13.37	12.86	13.25	13.19	-5.76%	1,845,756
Feb 12, 2026	14.18	14.29	13.96	14.06	14.00	-0.35%	1,711,279
Feb 11, 2026	13.60	14.11	13.51	14.11	14.05	4.13%	1,082,259
Feb 10, 2026	13.83	13.90	13.38	13.55	13.49	-0.22%	1,277,396
Feb 9, 2026	13.63	13.66	13.29	13.58	13.52	4.78%	1,859,065
Feb 6, 2026	13.36	13.40	12.86	12.96	12.91	-3.07%	1,937,208
Feb 5, 2026	13.90	14.09	13.22	13.37	13.31	-5.58%	2,526,131
Feb 4, 2026	14.18	14.21	13.78	14.16	14.10	3.13%	1,661,768
Feb 3, 2026	13.61	14.10	13.61	13.73	13.67	0.59%	2,263,422
Feb 2, 2026	13.55	13.83	13.21	13.65	13.59	-7.71%	4,211,281
Jan 30, 2026	15.70	15.84	14.56	14.79	14.73	-7.85%	1,780,031
Jan 29, 2026	16.19	16.48	15.80	16.05	15.98	0.50%	1,644,255
Jan 28, 2026	15.80	16.09	15.58	15.97	15.90	1.78%	1,973,780
Jan 27, 2026	15.60	15.75	15.41	15.69	15.62	2.15%	1,779,553
Jan 23, 2026	15.61	15.62	15.20	15.36	15.30	3.30%	1,586,466
Jan 22, 2026	15.50	15.50	14.67	14.87	14.81	-5.35%	1,979,029
Jan 21, 2026	15.75	16.09	15.67	15.71	15.64	2.08%	1,833,162
Jan 20, 2026	15.37	15.52	15.13	15.39	15.33	0.13%	1,533,211
Jan 19, 2026	14.93	15.43	14.88	15.37	15.31	4.13%	1,175,934
Jan 16, 2026	14.72	14.85	14.54	14.76	14.70	0.96%	1,068,209
Jan 15, 2026	14.65	15.12	14.52	14.62	14.56	-1.28%	1,827,843
Jan 14, 2026	14.65	14.94	14.24	14.81	14.75	2.49%	1,993,184
Jan 13, 2026	14.11	14.54	14.02	14.45	14.39	2.92%	2,592,078
Jan 12, 2026	14.00	14.26	13.85	14.04	13.98	1.59%	1,514,691
Jan 9, 2026	14.43	14.43	13.82	13.82	13.76	-1.14%	1,266,388
Jan 8, 2026	14.80	14.87	13.98	13.98	13.92	-5.80%	1,948,102
Jan 7, 2026	14.87	15.06	14.68	14.84	14.78	1.85%	1,612,724