Capricorn Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	14.33	14.92	14.19	14.92	14.92	1.50%	2,956,336
Sep 15, 2026	15.25	15.61	14.75	14.75	14.70	-3.41%	1,940,929
Sep 14, 2026	15.26	15.51	15.03	15.27	15.22	2.07%	1,575,018
Sep 11, 2026	15.06	15.14	14.67	14.96	14.91	-4.59%	2,268,374
Sep 10, 2026	15.63	15.82	15.47	15.68	15.63	-0.76%	1,564,634
Sep 9, 2026	15.78	15.86	15.60	15.80	15.75	-0.88%	1,608,284
Sep 8, 2026	16.13	16.31	15.91	15.94	15.89	-1.18%	876,459
Sep 7, 2026	16.11	16.20	15.95	16.13	16.08	-0.74%	844,022
Sep 4, 2026	16.97	16.97	16.25	16.25	16.19	-0.55%	1,365,938
Sep 3, 2026	16.16	16.34	15.92	16.34	16.28	2.83%	3,399,608
Sep 2, 2026	16.03	16.15	15.52	15.89	15.84	-4.96%	4,496,015
Sep 1, 2026	16.33	16.89	16.33	16.72	16.66	1.46%	2,196,478
Aug 31, 2026	16.43	16.81	16.20	16.48	16.42	-4.35%	2,112,285
Aug 28, 2026	16.74	17.47	16.70	17.23	17.17	-0.69%	1,175,020
Aug 27, 2026	17.56	17.59	17.29	17.35	17.29	-2.42%	1,754,536
Aug 26, 2026	17.94	18.26	17.78	17.78	17.72	0.17%	1,723,861
Aug 25, 2026	17.75	18.02	17.58	17.75	17.69	0.11%	2,019,864
Aug 24, 2026	17.63	17.82	17.35	17.73	17.67	1.31%	1,250,070
Aug 21, 2026	17.63	17.87	17.34	17.50	17.44	-0.51%	2,150,441
Aug 20, 2026	16.99	17.83	16.91	17.59	17.53	10.28%	3,693,842
Aug 19, 2026	15.71	16.28	15.65	15.95	15.90	-0.62%	1,338,338
Aug 18, 2026	16.24	16.56	16.01	16.05	16.00	-2.73%	1,091,768
Aug 17, 2026	16.16	16.62	16.08	16.50	16.44	4.30%	1,252,728
Aug 14, 2026	15.65	15.88	15.43	15.82	15.77	-1.49%	1,282,217
Aug 13, 2026	16.20	16.42	15.96	16.06	16.01	-0.80%	1,657,744
Aug 12, 2026	16.07	16.31	15.92	16.19	16.14	0.25%	1,325,151
Aug 11, 2026	16.08	16.55	16.04	16.15	16.10	0.75%	1,758,370
Aug 10, 2026	16.01	16.28	15.89	16.03	15.98	2.82%	2,714,422
Aug 7, 2026	14.77	15.65	14.74	15.59	15.54	5.77%	2,648,742
Aug 6, 2026	14.60	14.98	14.52	14.74	14.69	3.88%	3,551,120
Aug 5, 2026	13.25	14.19	13.13	14.19	14.14	8.74%	2,353,098
Aug 4, 2026	12.90	13.17	12.68	13.05	13.01	2.03%	1,588,017
Aug 3, 2026	12.61	12.88	12.57	12.79	12.75	0.31%	1,184,670
Jul 31, 2026	13.35	13.43	12.75	12.75	12.71	-0.23%	3,129,937
Jul 30, 2026	13.60	13.69	12.78	12.78	12.74	-4.98%	2,135,720
Jul 29, 2026	13.46	13.55	13.26	13.45	13.40	-0.96%	1,878,043
Jul 28, 2026	13.70	14.03	13.30	13.58	13.53	-0.88%	2,512,981
Jul 27, 2026	13.23	13.75	13.18	13.70	13.65	15.13%	3,026,203
Jul 24, 2026	12.50	12.56	11.71	11.90	11.86	-6.08%	1,505,386
Jul 23, 2026	12.75	13.06	12.50	12.67	12.63	0.16%	2,381,997
Jul 22, 2026	12.41	12.68	12.29	12.65	12.61	4.89%	2,027,756
Jul 21, 2026	11.88	12.06	11.55	12.06	12.02	2.73%	1,963,353
Jul 20, 2026	11.83	11.88	11.48	11.74	11.70	-0.09%	1,230,288
Jul 17, 2026	12.20	12.28	11.75	11.75	11.71	-6.00%	1,165,934
Jul 16, 2026	12.68	12.79	12.48	12.50	12.46	-1.96%	813,394
Jul 15, 2026	13.00	13.13	12.75	12.75	12.71	0.08%	1,251,297
Jul 14, 2026	12.65	12.78	12.23	12.74	12.70	-1.01%	1,772,095
Jul 13, 2026	13.18	13.29	12.70	12.87	12.83	-3.31%	1,272,900
Jul 10, 2026	13.40	13.44	13.16	13.31	13.26	1.29%	946,329
Jul 9, 2026	12.86	13.16	12.80	13.14	13.10	-0.61%	1,293,323