Caspin Resources Limited (ASX:CPN)
Australia · Delayed Price · Currency is AUD 0.1200
+0.0100 (9.09%)
Apr 23, 2026, 3:45 PM AEST
Caspin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | - | 9.09% | 258,341 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 286,148 |
| Apr 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 792,010 |
| Apr 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 17,560 |
| Apr 17, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 472,477 |
| Apr 16, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 766,111 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 201,724 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 533,867 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 446,228 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,236,758 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 523,912 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 571,827 |
| Apr 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 809,633 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 121,242 |
| Apr 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 1,046,793 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 515,988 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 394,002 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 71,474 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 426,437 |
| Mar 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 201,685 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 637,053 |
| Mar 23, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 2,832,564 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 970,929 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -14.29% | 6,542,498 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 2,252,436 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 1,553,881 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 1,508,852 |
| Mar 13, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 829,709 |
| Mar 10, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 333,629 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 3,213,709 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 384,192 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 166,461 |
| Mar 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 1,076,538 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -11.43% | 2,857,913 |
| Mar 2, 2026 | 0.19 | 0.21 | 0.17 | 0.18 | 0.18 | -5.41% | 1,667,644 |
| Feb 27, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 15.62% | 1,858,993 |
| Feb 26, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 1,964,631 |
| Feb 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,211,684 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 1,368,180 |
| Feb 23, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.13% | 1,657,875 |
| Feb 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 2,321,187 |
| Feb 19, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.57% | 1,484,606 |
| Feb 18, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 65,745 |
| Feb 17, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 1,511,137 |
| Feb 16, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 679,293 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 1,382,301 |
| Feb 12, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 1,139,661 |
| Feb 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 2,575,141 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 1,146,489 |
| Feb 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 1,446,306 |