Capricorn Energy PLC (CRNCY)
OTCMKTS · Delayed Price · Currency is USD
5.25
0.00 (0.00%)
At close: Oct 13, 2025
Capricorn Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 5.54 | 5.54 | 5.45 | 5.45 | 5.45 | -12.18% | 1,170 |
| Jul 25, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 4.30% | 131 |
| Jul 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.20% | 335 |
| Jul 17, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.63% | 398 |
| Jul 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 1,006 |
| Jul 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.00% | 243 |
| Jun 30, 2025 | 6.10 | 6.34 | 6.10 | 6.34 | 6.34 | 0.40% | 3,508 |
| Jun 27, 2025 | 6.27 | 6.32 | 6.27 | 6.32 | 6.32 | -8.48% | 4,800 |
| Jun 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 9.52% | 2 |
| Jun 4, 2025 | 6.80 | 6.80 | 6.30 | 6.30 | 6.30 | -7.69% | 601 |
| Jun 2, 2025 | 6.78 | 6.83 | 6.78 | 6.83 | 6.83 | 0.52% | 2,045 |
| May 29, 2025 | 6.65 | 6.79 | 6.65 | 6.79 | 6.79 | 14.50% | 1,160 |
| 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 |