Capricorn Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.01	14.25	13.92	14.11	14.11	5.06%	2,746,676
May 28, 2026	14.18	14.47	13.43	13.43	13.43	-8.14%	3,258,085
May 27, 2026	14.22	14.62	14.03	14.62	14.62	3.25%	2,974,253
May 26, 2026	14.00	14.24	13.96	14.16	14.16	0.71%	2,490,422
May 25, 2026	13.54	14.23	13.51	14.06	14.06	5.95%	1,517,666
May 22, 2026	12.98	13.30	12.92	13.27	13.27	3.51%	1,749,101
May 21, 2026	12.64	13.06	12.51	12.82	12.82	4.14%	5,496,248
May 20, 2026	12.70	12.77	12.29	12.31	12.31	-4.05%	1,793,786
May 19, 2026	13.14	13.19	12.57	12.83	12.83	-1.69%	2,561,802
May 18, 2026	13.25	13.40	12.81	13.05	13.05	-3.76%	2,303,023
May 15, 2026	13.84	14.08	13.45	13.56	13.56	-2.80%	1,127,712
May 14, 2026	14.10	14.23	13.91	13.95	13.95	-1.48%	1,808,204
May 13, 2026	13.96	14.31	13.90	14.16	14.16	1.29%	1,484,079
May 12, 2026	13.80	14.17	13.66	13.98	13.98	4.25%	1,779,625
May 11, 2026	13.43	13.80	13.31	13.41	13.41	-1.61%	1,579,630
May 8, 2026	13.28	13.73	13.28	13.63	13.63	0.44%	1,750,226
May 7, 2026	13.79	13.92	13.40	13.57	13.57	3.91%	2,604,628
May 6, 2026	12.90	13.19	12.73	13.06	13.06	0.38%	2,864,043
May 5, 2026	11.66	13.33	11.65	13.01	13.01	9.33%	4,716,233
May 4, 2026	11.77	11.96	11.72	11.90	11.90	1.10%	1,512,261
May 1, 2026	11.88	12.00	11.43	11.77	11.77	3.88%	1,437,450
Apr 30, 2026	11.30	11.58	11.23	11.33	11.33	-3.98%	1,963,277
Apr 29, 2026	11.31	11.84	11.29	11.80	11.80	2.70%	1,386,384
Apr 28, 2026	11.42	11.60	11.15	11.49	11.49	0.35%	2,021,724
Apr 27, 2026	11.40	11.56	11.32	11.45	11.45	-	744,222
Apr 24, 2026	11.65	11.71	11.44	11.45	11.45	-3.70%	1,772,973
Apr 23, 2026	11.95	12.10	11.70	11.89	11.89	-0.17%	1,116,888
Apr 22, 2026	11.58	11.95	11.53	11.91	11.91	0.17%	1,515,889
Apr 21, 2026	11.47	12.17	11.41	11.89	11.89	0.76%	2,403,002
Apr 20, 2026	11.80	12.12	11.63	11.80	11.80	1.64%	1,114,873
Apr 17, 2026	11.74	11.87	11.47	11.61	11.61	-1.86%	1,279,657
Apr 16, 2026	11.90	12.03	11.71	11.83	11.83	-2.39%	1,435,894
Apr 15, 2026	12.24	12.26	12.01	12.12	12.12	2.28%	1,337,059
Apr 14, 2026	11.92	12.05	11.79	11.85	11.85	-0.08%	1,059,690
Apr 13, 2026	11.64	11.96	11.63	11.86	11.86	-3.03%	1,392,694
Apr 10, 2026	12.10	12.35	11.89	12.23	12.23	0.16%	1,314,182
Apr 9, 2026	11.58	12.30	11.57	12.21	12.21	-0.33%	1,802,173
Apr 8, 2026	12.30	12.59	11.99	12.25	12.25	9.28%	1,867,081
Apr 7, 2026	11.43	11.70	10.98	11.21	11.21	2.47%	1,457,285
Apr 2, 2026	12.07	12.31	10.91	10.94	10.94	-6.50%	2,744,517
Apr 1, 2026	11.44	11.70	11.39	11.70	11.70	6.36%	2,628,405
Mar 31, 2026	10.45	11.01	10.32	11.00	11.00	5.26%	2,404,493
Mar 30, 2026	10.41	10.59	10.17	10.45	10.45	2.25%	1,673,530
Mar 27, 2026	10.33	10.42	10.04	10.22	10.22	-3.22%	1,921,513
Mar 26, 2026	10.50	10.63	10.43	10.56	10.56	-1.77%	2,907,012
Mar 25, 2026	10.20	10.75	10.20	10.75	10.75	10.48%	3,378,328
Mar 24, 2026	10.20	10.20	9.56	9.73	9.73	3.40%	2,425,923
Mar 23, 2026	9.58	10.06	9.41	9.41	9.41	-8.37%	3,781,879
Mar 20, 2026	10.18	10.61	10.06	10.27	10.27	-2.00%	10,558,670
Mar 19, 2026	10.76	10.94	10.46	10.48	10.48	-9.34%	3,396,690