Capricorn Energy PLC (CRNCY)
OTCMKTS
· Delayed Price · Currency is USD
5.93
+0.01 (0.17%)
At close: May 22, 2025
Capricorn Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.17% | 1,000 |
| May 19, 2025 | 5.78 | 5.92 | 5.68 | 5.92 | 5.92 | -7.36% | 388 |
| May 12, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 12.11% | 180 |
| May 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -6.48% | 205 |
| May 6, 2025 | 5.95 | 6.84 | 5.95 | 6.10 | 6.10 | -3.25% | 1,051 |
| May 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | 256 |
| Apr 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | 256 |
| Apr 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 10.82% | 100 |
| Apr 24, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 400 |
| Apr 22, 2025 | 4.80 | 5.64 | 4.80 | 5.64 | 5.64 | -0.44% | 220 |
| Apr 11, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -4.79% | 133 |
| Apr 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.15% | 500 |
| Apr 9, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 8.02% | 322 |
| Apr 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.43% | 133 |
| Apr 7, 2025 | 5.41 | 5.58 | 5.41 | 5.58 | 5.58 | -6.58% | 1,389 |
| Apr 4, 2025 | 5.85 | 5.97 | 5.85 | 5.97 | 5.97 | 9.60% | 1,104 |
| Apr 3, 2025 | 5.55 | 5.69 | 5.45 | 5.45 | 5.45 | -9.17% | 918 |
| Apr 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.61% | 509 |
| Mar 31, 2025 | 6.85 | 6.85 | 6.29 | 6.29 | 6.29 | -10.14% | 2,928 |
| Mar 27, 2025 | 6.50 | 7.00 | 6.25 | 7.00 | 7.00 | 14.57% | 6,515 |
| Mar 26, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -12.71% | 110 |
| Mar 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.04% | 1,076 |
| Mar 17, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 1,679 |
| Mar 10, 2025 | 6.50 | 6.86 | 6.50 | 6.86 | 6.86 | -1.08% | 3,500 |
| Mar 6, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2.59% | 120 |
| Mar 4, 2025 | 6.38 | 6.76 | 6.38 | 6.76 | 6.76 | -2.03% | 202 |
| Mar 3, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 0.15% | 200 |
| Feb 28, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -6.77% | 169 |
| Feb 27, 2025 | 6.97 | 7.39 | 6.97 | 7.39 | 7.39 | 1.93% | 201 |
| Feb 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -7.53% | 1,504 |
| Feb 25, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2.48% | 802 |
| Feb 24, 2025 | 7.37 | 7.65 | 7.37 | 7.65 | 7.65 | 5.52% | 200 |
| Feb 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.42% | 510 |
| Feb 13, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.14% | 100 |
| Feb 11, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 6.32% | 536 |
| Feb 10, 2025 | 7.71 | 7.71 | 6.80 | 6.80 | 6.80 | -13.49% | 200 |
| Feb 7, 2025 | 7.74 | 7.86 | 7.57 | 7.86 | 7.86 | -1.75% | 2,208 |
| Feb 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.72% | 1,003 |
| Feb 5, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.83% | 359 |
| Feb 4, 2025 | 8.22 | 8.22 | 7.99 | 7.99 | 7.99 | 8.20% | 1,474 |
| Feb 3, 2025 | 7.83 | 7.83 | 7.39 | 7.39 | 7.39 | -5.40% | 400 |
| Jan 30, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -5.33% | 100 |
| Jan 27, 2025 | 7.76 | 8.25 | 7.76 | 8.25 | 8.25 | -3.06% | 607 |
| Jan 23, 2025 | 8.38 | 8.51 | 8.22 | 8.51 | 8.51 | 1.55% | 1,101 |
| Jan 21, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.12% | 183 |
| Jan 14, 2025 | 8.46 | 8.46 | 8.37 | 8.37 | 8.37 | -1.53% | 1,213 |
| Jan 13, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | 201 |
| Jan 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 10.35% | 130 |
| Jan 7, 2025 | 8.93 | 8.93 | 7.61 | 7.61 | 7.61 | -14.76% | 1,750 |
| Jan 6, 2025 | 8.76 | 8.93 | 8.75 | 8.93 | 8.93 | 25.95% | 2,228 |