Capricorn Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.36	12.46	12.03	12.25	12.25	1.07%	1,409,244
Jun 25, 2026	12.49	12.55	11.90	12.12	12.12	-4.42%	3,711,282
Jun 24, 2026	13.22	13.26	12.58	12.68	12.68	-4.66%	3,162,006
Jun 23, 2026	13.60	13.76	13.29	13.30	13.30	-2.71%	1,825,618
Jun 22, 2026	13.47	13.82	13.33	13.67	13.67	2.32%	4,182,033
Jun 19, 2026	13.16	13.53	13.16	13.36	13.36	-2.48%	7,957,654
Jun 18, 2026	13.43	13.81	13.26	13.70	13.70	0.37%	3,542,791
Jun 17, 2026	13.80	13.80	13.56	13.65	13.65	1.87%	1,099,072
Jun 16, 2026	13.27	13.50	13.14	13.40	13.40	0.30%	1,504,608
Jun 15, 2026	12.62	13.51	12.59	13.36	13.36	11.15%	2,644,746
Jun 12, 2026	11.88	12.02	11.58	12.02	12.02	6.56%	4,962,116
Jun 11, 2026	11.05	11.33	10.75	11.28	11.28	-1.91%	2,534,515
Jun 10, 2026	11.80	12.01	11.36	11.50	11.50	-5.89%	2,142,031
Jun 9, 2026	12.10	12.22	11.74	12.22	12.22	-4.23%	2,228,029
Jun 5, 2026	13.23	13.34	12.71	12.76	12.76	-4.42%	2,237,127
Jun 4, 2026	13.29	13.52	13.27	13.35	13.35	-3.26%	4,841,943
Jun 3, 2026	13.95	14.15	13.79	13.80	13.80	-2.75%	1,275,318
Jun 2, 2026	14.10	14.29	13.67	14.19	14.19	-0.70%	2,566,262
Jun 1, 2026	14.17	14.41	14.03	14.29	14.29	1.28%	851,486
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