Capricorn Energy PLC (CRNCY)
OTCMKTS
· Delayed Price · Currency is USD
8.40
+0.79 (10.35%)
At close: Jan 8, 2025
Capricorn Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 3, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -5.47% | 1,005 |
| Jan 2, 2025 | 7.09 | 7.51 | 7.09 | 7.50 | 7.50 | 5.78% | 404 |
| Dec 31, 2024 | 7.50 | 7.50 | 7.09 | 7.09 | 7.09 | -4.19% | 778 |
| Dec 27, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 607 |
| Dec 24, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 6.02% | 784 |
| Dec 23, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 7.22% | 172 |
| Dec 20, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -13.21% | 141 |
| Dec 17, 2024 | 6.75 | 7.50 | 6.75 | 7.50 | 7.50 | 17.20% | 1,207 |
| Dec 12, 2024 | 6.00 | 6.60 | 6.00 | 6.40 | 6.40 | 6.40% | 7,541 |
| Dec 11, 2024 | 6.30 | 6.30 | 6.02 | 6.02 | 6.02 | -2.98% | 1,324 |
| Dec 10, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.73% | 1,055 |
| Dec 9, 2024 | 6.20 | 6.25 | 6.16 | 6.16 | 6.16 | 3.01% | 1,797 |
| Dec 5, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.57% | 235 |
| Dec 3, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.12% | 1,167 |
| Dec 2, 2024 | 5.71 | 6.06 | 5.71 | 6.06 | 6.06 | 6.37% | 6,042 |
| Nov 21, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 7.55% | 100 |
| Nov 13, 2024 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | -0.75% | 955 |
| Nov 12, 2024 | 5.35 | 5.35 | 5.30 | 5.34 | 5.34 | -5.99% | 1,525 |
| Nov 8, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 3.27% | 117 |
| Nov 7, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 583 |
| Nov 5, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.34% | 101 |
| Nov 1, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 2.99% | 626 |
| Oct 29, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 280 |
| Oct 23, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.31% | 100 |
| Oct 21, 2024 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | -3.37% | 1,215 |
| Oct 18, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.05% | 255 |
| Oct 11, 2024 | 5.98 | 5.98 | 5.70 | 5.70 | 5.70 | -3.28% | 600 |
| Oct 10, 2024 | 5.63 | 5.89 | 5.63 | 5.89 | 5.89 | -1.51% | 1,316 |
| Oct 9, 2024 | 5.60 | 5.98 | 5.53 | 5.98 | 5.98 | 6.79% | 4,890 |
| Oct 8, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 238 |
| Oct 7, 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.71% | 3,595 |
| Oct 4, 2024 | 5.55 | 5.64 | 5.55 | 5.64 | 5.64 | 1.81% | 775 |
| Oct 2, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 3.55% | 508 |
| Oct 1, 2024 | 5.77 | 5.77 | 5.35 | 5.35 | 5.35 | -1.29% | 2,485 |
| Sep 30, 2024 | 5.55 | 5.55 | 5.20 | 5.42 | 5.42 | 1.69% | 2,119 |
| Sep 27, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.57% | 150 |
| Sep 26, 2024 | 5.35 | 5.36 | 5.30 | 5.30 | 5.30 | -4.50% | 2,764 |
| Sep 25, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 107 |
| Sep 24, 2024 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.54% | 425 |
| Sep 23, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -2.30% | 1,605 |
| Sep 19, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.25% | 112 |
| Sep 18, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.67% | 200 |
| Sep 16, 2024 | 5.03 | 5.80 | 5.03 | 5.55 | 5.55 | -5.88% | 2,652 |
| Sep 13, 2024 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | -0.84% | 1,338 |
| Sep 4, 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | 3,138 |
| Sep 3, 2024 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | -4.49% | 310 |
| Aug 30, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 3.49% | 281 |
| Aug 29, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -4.44% | 785 |
| Aug 27, 2024 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.88% | 602 |
| Aug 26, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.58% | 257 |
| Aug 22, 2024 | 6.20 | 6.20 | 5.99 | 5.99 | 5.99 | -3.47% | 2,840 |
| Aug 21, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.20% | 125 |
| Aug 20, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.41% | 455 |
| Aug 19, 2024 | 5.70 | 5.81 | 5.70 | 5.81 | 5.81 | 1.93% | 245 |
| Aug 16, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 538 |
| Aug 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.06% | 2,000 |
| Aug 12, 2024 | 6.00 | 6.00 | 5.64 | 5.64 | 5.64 | -0.70% | 468 |
| Aug 9, 2024 | 5.47 | 5.75 | 5.47 | 5.68 | 5.68 | 8.19% | 7,179 |
| Aug 8, 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 5.21% | 1,022 |
| Aug 7, 2024 | 5.24 | 5.24 | 4.99 | 4.99 | 4.99 | 1.84% | 1,540 |
| Aug 6, 2024 | 4.98 | 4.98 | 4.89 | 4.90 | 4.90 | 1.24% | 2,410 |
| Aug 5, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 3.20% | 150 |
| Aug 2, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.21% | 314 |
| Aug 1, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -6.02% | 392 |
| Jul 31, 2024 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.20% | 2,000 |
| Jul 30, 2024 | 5.00 | 5.00 | 4.95 | 4.99 | 4.99 | 3.36% | 850 |
| Jul 22, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 3.38% | 101 |
| Jul 19, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -6.41% | 182 |
| Jul 18, 2024 | 4.99 | 4.99 | 4.92 | 4.99 | 4.99 | -0.20% | 3,056 |
| Jul 15, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.75% | 109 |
| Jul 12, 2024 | 4.95 | 4.97 | 4.95 | 4.96 | 4.96 | -0.74% | 551 |
| Jul 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.38% | 451 |
| Jul 8, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.62% | 392 |
| Jul 1, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.46% | 289 |
| Jun 28, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.22% | 161 |
| Jun 26, 2024 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -2.83% | 888 |
| Jun 20, 2024 | 4.50 | 4.59 | 4.50 | 4.59 | 4.59 | 2.00% | 631 |
| Jun 18, 2024 | 4.46 | 4.50 | 4.35 | 4.50 | 4.50 | 5.88% | 3,346 |
| Jun 14, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -8.80% | 401 |
| Jun 13, 2024 | 4.48 | 4.66 | 4.18 | 4.66 | 4.66 | -1.58% | 981 |
| Jun 12, 2024 | 4.67 | 4.74 | 4.67 | 4.74 | 4.74 | -0.53% | 3,153 |
| Jun 11, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -14.13% | 447 |
| Jun 7, 2024 | 5.73 | 5.73 | 5.54 | 5.54 | 5.54 | -11.50% | 2,345 |
| Jun 6, 2024 | 6.07 | 6.26 | 5.99 | 6.26 | 6.26 | 3.49% | 582 |
| Jun 5, 2024 | 5.85 | 6.44 | 5.85 | 6.05 | 6.05 | -2.07% | 4,708 |
| Jun 4, 2024 | 6.50 | 6.51 | 5.52 | 6.18 | 6.18 | -3.00% | 26,104 |
| Jun 3, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -4.77% | 1,586 |
| May 31, 2024 | 6.18 | 6.98 | 6.18 | 6.69 | 6.69 | 11.70% | 3,473 |
| May 30, 2024 | 6.08 | 6.08 | 5.99 | 5.99 | 5.99 | -1.56% | 15,472 |
| May 29, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.73% | 640 |
| May 28, 2024 | 6.10 | 6.12 | 6.02 | 6.04 | 6.04 | 2.37% | 12,966 |
| May 24, 2024 | 5.80 | 6.12 | 5.73 | 5.90 | 5.90 | 16.35% | 33,092 |
| May 23, 2024 | 5.80 | 5.80 | 4.97 | 5.07 | 5.07 | -1.50% | 12,674 |
| May 22, 2024 | 6.12 | 6.18 | 5.15 | 5.15 | 5.15 | -24.48% | 21,988 |
| May 21, 2024 | 6.64 | 7.05 | 6.49 | 6.82 | 5.49 | 1.32% | 62,399 |
| May 20, 2024 | 6.63 | 6.86 | 6.55 | 6.73 | 5.42 | 4.67% | 20,815 |
| May 17, 2024 | 6.49 | 6.49 | 5.87 | 6.43 | 5.18 | 6.42% | 2,594 |