Capricorn Energy PLC (CRNCY)
OTCMKTS · Delayed Price · Currency is USD
10.03
-0.09 (-0.89%)
At close: Jul 28, 2026
CRNCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.89% | 100 |
| Jul 23, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.60% | 100 |
| Jul 9, 2026 | 9.17 | 9.17 | 9.15 | 9.15 | 9.15 | 9.84% | 200 |
| Jun 30, 2026 | 7.90 | 8.33 | 7.90 | 8.33 | 8.33 | -4.91% | 300 |
| Jun 17, 2026 | 8.35 | 8.76 | 8.35 | 8.76 | 8.76 | -2.67% | 400 |
| Jun 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.46% | 158 |
| Jun 1, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 9.39% | 325 |
| May 22, 2026 | 8.71 | 8.71 | 8.19 | 8.19 | 8.19 | -9.50% | 458 |
| May 21, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.78% | 100 |
| May 20, 2026 | 8.40 | 8.98 | 8.40 | 8.98 | 8.98 | 2.12% | 322 |
| May 18, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -2.29% | 200 |
| May 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 7.66% | 611 |
| Apr 22, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 5.42% | 106 |
| Apr 15, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -5.37% | 172 |
| Apr 13, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -4.34% | 17,697 |
| Apr 9, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 3.16% | 2,732 |
| Apr 6, 2026 | 8.66 | 8.66 | 8.49 | 8.49 | 8.49 | 0.92% | 1,865 |
| Apr 1, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -2.04% | 200 |
| Mar 31, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 22.71% | 177 |
| Mar 24, 2026 | 7.11 | 7.50 | 7.00 | 7.00 | 7.00 | -2.10% | 4,000 |
| Mar 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | 122 |
| Mar 11, 2026 | 7.10 | 7.61 | 6.89 | 7.50 | 7.50 | 4.60% | 16,406 |
| Feb 19, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.99% | 277 |