Capricorn Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	17.56	17.59	17.29	17.35	17.35	-2.42%	1,744,002
Aug 26, 2026	17.94	18.26	17.78	17.78	17.78	0.17%	1,723,861
Aug 25, 2026	17.75	18.02	17.58	17.75	17.75	0.11%	2,019,864
Aug 24, 2026	17.63	17.82	17.35	17.73	17.73	1.31%	1,250,070
Aug 21, 2026	17.63	17.87	17.34	17.50	17.50	-0.51%	2,143,729
Aug 20, 2026	16.99	17.83	16.91	17.59	17.59	10.28%	3,612,536
Aug 19, 2026	15.71	16.28	15.65	15.95	15.95	-0.62%	1,336,993
Aug 18, 2026	16.24	16.56	16.01	16.05	16.05	-2.73%	1,091,620
Aug 17, 2026	16.16	16.62	16.08	16.50	16.50	4.30%	1,246,700
Aug 14, 2026	15.65	15.88	15.43	15.82	15.82	-1.49%	1,277,027
Aug 13, 2026	16.20	16.42	15.96	16.06	16.06	-0.80%	1,657,744
Aug 12, 2026	16.07	16.31	15.92	16.19	16.19	0.25%	1,325,151
Aug 11, 2026	16.08	16.55	16.04	16.15	16.15	0.75%	1,758,370
Aug 10, 2026	16.01	16.28	15.89	16.03	16.03	2.82%	2,714,422
Aug 7, 2026	14.77	15.65	14.74	15.59	15.59	5.77%	2,648,742
Aug 6, 2026	14.60	14.98	14.52	14.74	14.74	3.88%	3,551,120
Aug 5, 2026	13.25	14.19	13.13	14.19	14.19	8.74%	2,333,380
Aug 4, 2026	12.90	13.17	12.68	13.05	13.05	2.03%	1,588,017
Aug 3, 2026	12.61	12.88	12.57	12.79	12.79	0.31%	1,184,670
Jul 31, 2026	13.35	13.43	12.75	12.75	12.75	-0.23%	3,129,937
Jul 30, 2026	13.60	13.69	12.78	12.78	12.78	-4.98%	2,135,720
Jul 29, 2026	13.46	13.55	13.26	13.45	13.45	-0.96%	1,878,043
Jul 28, 2026	13.70	14.03	13.30	13.58	13.58	-0.88%	2,512,981
Jul 27, 2026	13.23	13.75	13.18	13.70	13.70	15.13%	3,026,203
Jul 24, 2026	12.50	12.56	11.71	11.90	11.90	-6.08%	1,505,386
Jul 23, 2026	12.75	13.06	12.50	12.67	12.67	0.16%	1,905,997
Jul 22, 2026	12.41	12.68	12.29	12.65	12.65	4.89%	2,027,756
Jul 21, 2026	11.88	12.06	11.55	12.06	12.06	2.73%	1,711,252
Jul 20, 2026	11.83	11.88	11.48	11.74	11.74	-0.09%	1,230,288
Jul 17, 2026	12.20	12.28	11.75	11.75	11.75	-6.00%	1,165,934
Jul 16, 2026	12.68	12.79	12.48	12.50	12.50	-1.96%	813,394
Jul 15, 2026	13.00	13.13	12.75	12.75	12.75	0.08%	1,251,297
Jul 14, 2026	12.65	12.78	12.23	12.74	12.74	-1.01%	1,772,095
Jul 13, 2026	13.18	13.29	12.70	12.87	12.87	-3.31%	1,272,900
Jul 10, 2026	13.40	13.44	13.16	13.31	13.31	1.29%	946,329
Jul 9, 2026	12.86	13.16	12.80	13.14	13.14	-0.61%	1,293,323
Jul 8, 2026	13.40	13.42	13.06	13.22	13.22	-3.15%	1,861,351
Jul 7, 2026	14.19	14.26	13.49	13.65	13.65	-3.81%	2,341,164
Jul 6, 2026	14.12	14.54	14.01	14.19	14.19	1.14%	1,879,095
Jul 3, 2026	13.30	14.15	13.15	14.03	14.03	10.13%	2,984,253
Jul 2, 2026	12.38	12.84	12.34	12.74	12.74	2.08%	2,006,837
Jul 1, 2026	12.84	12.86	12.25	12.48	12.48	-1.27%	1,870,536
Jun 30, 2026	12.34	13.28	12.34	12.64	12.64	0.56%	3,036,238
Jun 29, 2026	12.70	13.09	12.43	12.57	12.57	2.61%	2,588,842
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