Caprock Mining Corp. (CSE:CAPR)
Canada · Delayed Price · Currency is CAD 0.1000
+0.0150 (17.65%)
Oct 31, 2025, 3:12 PM EDT
Caprock Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 21.43% | 554,000 |
| Oct 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,200 |
| Oct 28, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 90,000 |
| Oct 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 254,500 |
| Oct 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 147,000 |
| Oct 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 456,200 |
| Oct 22, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 267,500 |
| Oct 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 126,183 |
| Oct 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 200,000 |
| Oct 17, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 270,000 |
| Oct 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 127,500 |
| Oct 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 393,642 |
| Oct 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 351,600 |
| Oct 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 722,000 |
| Oct 9, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 5.88% | 329,000 |
| Oct 8, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 1,547,050 |
| Oct 7, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 461,815 |
| Oct 6, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 510,686 |
| Oct 3, 2025 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | -20.00% | 517,862 |
| Oct 2, 2025 | 0.07 | 0.15 | 0.07 | 0.10 | 0.10 | 66.67% | 699,200 |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 231,091 |
| Sep 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 463,000 |
| Sep 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 691,866 |
| Sep 26, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -15.38% | 1,168,941 |
| Sep 25, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 18.18% | 570,937 |
| Sep 24, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 57.14% | 1,111,535 |
| Sep 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 248,800 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 243,000 |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 2,000 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 20,000 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 20,000 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 76,000 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 16,000 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Sep 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 109,000 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 1,000 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 108,000 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 125,000 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |