Capricorn Metals Ltd (CRNLF)
OTCMKTS
· Delayed Price · Currency is USD
6.28
0.00 (-0.04%)
Apr 22, 2025, 4:00 PM EDT
Capricorn Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Apr 21, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.44% | 1,000 |
| Apr 17, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | - |
| Apr 16, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 24.90% | 700 |
| Apr 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 10, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.39% | 600 |
| Apr 9, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Apr 8, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Apr 7, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Apr 4, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Apr 3, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Apr 2, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Apr 1, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Mar 31, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -3.24% | 1,000 |
| Mar 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 190 |
| Mar 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.99% | 125 |
| Mar 20, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 50 |
| Mar 19, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Mar 18, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 9.11% | 1,000 |
| Mar 17, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Mar 14, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Mar 13, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Mar 12, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Mar 11, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Mar 7, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Mar 6, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Mar 5, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Mar 4, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Mar 3, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Feb 28, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Feb 27, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Feb 26, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Feb 25, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Feb 24, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 3.88% | 700 |
| Feb 21, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -6.70% | 800 |
| Feb 20, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Feb 19, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 14 |
| Feb 18, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Feb 14, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.87% | 1,000 |
| Feb 13, 2025 | 4.99 | 5.25 | 4.99 | 5.18 | 5.18 | 12.50% | 1,270 |
| Feb 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Feb 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Feb 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Feb 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |