Capricorn Metals Ltd (FRA:MGM)
Germany · Delayed Price · Currency is EUR 7.80
-0.15 (-1.89%)
At close: Feb 20, 2026
Capricorn Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Feb 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | 5 |
| Feb 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Feb 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Feb 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Feb 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -6.06% | - |
| Feb 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | 350 |
| Feb 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.80% | - |
| Feb 10, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 1.94% | 3 |
| Feb 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | 400 |
| Feb 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | - |
| Feb 5, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -6.06% | - |
| Feb 4, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 7.14% | - |
| Feb 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Feb 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -9.36% | - |
| Jan 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -8.06% | - |
| Jan 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | - |
| Jan 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Jan 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jan 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Jan 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.34% | - |
| Jan 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.39% | - |
| Jan 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Jan 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Jan 19, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 4.19% | 10 |
| Jan 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Jan 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | - |
| Jan 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.07% | - |
| Jan 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.16% | - |
| Jan 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Jan 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Jan 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -9.71% | - |
| Jan 7, 2026 | 8.45 | 8.75 | 8.45 | 8.75 | 8.75 | 7.36% | 1,000 |
| Jan 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Jan 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Jan 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Dec 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | 9 |
| Dec 29, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Dec 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Dec 22, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.85% | - |
| Dec 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Dec 18, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Dec 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.27% | - |
| Dec 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Dec 15, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | -1.28% | 400 |
| Dec 12, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Dec 11, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 4.03% | 1,888 |
| Dec 10, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 4 |
| Dec 9, 2025 | 7.15 | 7.45 | 7.15 | 7.45 | 7.45 | - | 1 |
| Dec 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.87% | - |