Caprice Resources Limited (ASX:CRS)
Australia · Delayed Price · Currency is AUD 0.0900
-0.0150 (-14.29%)
At close: Jan 30, 2026
Caprice Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -14.29% | 5,117,238 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 2,580,995 |
| Jan 28, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -4.76% | 2,977,860 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 2,974,441 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 2,434,958 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,009,208 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,861,936 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 2,635,582 |
| Jan 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 6,202,759 |
| Jan 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,005,804 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 628,488 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,144,118 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 332,974 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 1,763,295 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 400,296 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,169,827 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,012,427 |
| Jan 6, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 12.24% | 2,775,224 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.00% | 971,730 |
| Jan 2, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 6.38% | 1,092,818 |
| Dec 31, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.05% | 251,381 |
| Dec 30, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.06% | 1,228,792 |
| Dec 29, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.05% | 530,396 |
| Dec 24, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.04% | 1,056,833 |
| Dec 23, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.05% | 952,039 |
| Dec 22, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.04% | 1,437,144 |
| Dec 19, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.49% | 1,301,546 |
| Dec 18, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.15% | 3,621,679 |
| Dec 17, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 14.81% | 5,376,276 |
| Dec 16, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.81% | 2,387,013 |
| Dec 15, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.49% | 3,936,128 |
| Dec 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.19% | 2,219,368 |
| Dec 11, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.08% | 3,295,112 |
| Dec 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.00% | 2,054,256 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -20.00% | 26,962,140 |
| Dec 8, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,108,299 |
| Dec 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 1,195,906 |
| Dec 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 872,269 |
| Dec 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 2,042,412 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 1,098,115 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 1,761,935 |
| Nov 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 2,174,173 |
| Nov 27, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 3,049,777 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,099,050 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 931,511 |
| Nov 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,486,744 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,188,107 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,299,103 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 2,236,028 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 2,652,024 |