Capricorn Energy PLC (CRNCY)
OTCMKTS · Delayed Price · Currency is USD
7.03
0.00 (0.00%)
At close: Jan 30, 2026
Capricorn Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.85 | 7.03 | 6.85 | 7.03 | 7.03 | 17.17% | 350 |
| Jan 16, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | - | 1,803 |
| Jan 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 18.81% | 100 |
| Jan 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 7.45% | 100 |
| Dec 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -13.89% | 103 |
| Dec 8, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 5.98% | 100 |
| Nov 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.19% | 104 |
| Nov 10, 2025 | 5.83 | 5.83 | 5.14 | 5.14 | 5.14 | -1.72% | 457 |
| Nov 7, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 4.60% | 156 |
| Nov 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 580 |
| Nov 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -5.32% | 100 |
| Nov 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 10.90% | 400 |
| Oct 22, 2025 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | -4.76% | 300 |
| Oct 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 952 |
| Oct 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -11.02% | 100 |
| Sep 29, 2025 | 5.73 | 5.90 | 5.17 | 5.90 | 5.90 | 2.25% | 2,600 |
| Sep 18, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.21% | 101 |
| Sep 12, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -5.45% | 100 |
| Sep 11, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 9.73% | 106 |
| Sep 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.45% | 231 |
| Sep 5, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -6.30% | 300 |
| Aug 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.19% | 1,001 |
| Aug 8, 2025 | 5.26 | 6.21 | 5.26 | 6.21 | 6.21 | 13.94% | 865 |
| Aug 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 343 |