Caspin Resources Limited (ASX:CPN)
Australia · Delayed Price · Currency is AUD 0.1220
-0.0030 (-2.40%)
Aug 4, 2026, 12:46 PM AEST
Caspin Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 333,165 |
| Jul 30, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 3.57% | 595,108 |
| Jul 29, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 33.33% | 3,152,544 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 850,967 |
| Jul 27, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.38% | 1,138,027 |
| Jul 24, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 13.04% | 1,123,911 |
| Jul 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 2,337,167 |
| Jul 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 1,198,519 |
| Jul 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 1,261,835 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 1,212,203 |
| Jul 17, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,097,549 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 466,257 |
| Jul 15, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 762,814 |
| Jul 14, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 1,521,515 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 998,914 |
| Jul 10, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | - | 3,106,936 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,151,902 |
| Jul 8, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | 25.00% | 9,351,251 |
| Jul 7, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -6.38% | 487,475 |
| Jul 6, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 22.08% | 252,729 |
| Jul 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.67% | 8,438,264 |
| Jul 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.06% | 340,270 |
| Jul 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.28% | 93,071 |
| Jun 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.27% | 474,788 |
| Jun 29, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -1.25% | 1,153,675 |
| Jun 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.56% | 393,818 |
| Jun 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.70% | 309,615 |
| Jun 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.25% | 1,326,854 |
| Jun 23, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -2.44% | 952,080 |
| Jun 22, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -2.38% | 722,578 |
| Jun 19, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.67% | 367,218 |
| Jun 18, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 655,141 |
| Jun 17, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.26% | 210,580 |
| Jun 16, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -1.08% | 103,607 |
| Jun 15, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 3.33% | 416,921 |
| Jun 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 420,865 |
| Jun 11, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 1,090,429 |
| Jun 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 496,231 |
| Jun 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.08% | 1,395,330 |
| Jun 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.06% | 1,651,208 |
| Jun 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.00% | 497,112 |
| Jun 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 7.53% | 1,736,109 |
| Jun 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.11% | 164,066 |
| Jun 1, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -5.00% | 1,106,816 |
| May 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 779,902 |
| May 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 1,012,321 |
| May 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 579,311 |
| May 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 440,494 |
| May 25, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,427,729 |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 65,319 |