Capricorn Metals Ltd (CRNLF)
OTCMKTS · Delayed Price · Currency is USD
9.41
-0.24 (-2.49%)
Feb 11, 2026, 9:30 AM EST
Capricorn Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 10.25 | 10.25 | 9.41 | 9.41 | 9.41 | -2.49% | 384 |
| Feb 9, 2026 | 9.40 | 9.65 | 9.40 | 9.65 | 9.65 | 1.05% | 1,064 |
| Feb 6, 2026 | 9.58 | 9.58 | 9.52 | 9.55 | 9.55 | -4.21% | 705 |
| Feb 4, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 2.78% | 130 |
| Feb 2, 2026 | 9.80 | 9.80 | 9.58 | 9.70 | 9.70 | -10.19% | 2,035 |
| Jan 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 9.59% | 192 |
| Jan 16, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 5.40% | 300 |
| Jan 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -8.06% | 300 |
| Jan 7, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 5.39% | 310 |
| Dec 29, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.31% | 391 |
| Dec 22, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 8.76% | 100 |
| Dec 15, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 300 |
| Dec 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 101 |
| Dec 9, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 0.45% | 300 |
| Dec 8, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.44% | 400 |
| Nov 21, 2025 | 8.73 | 9.00 | 8.73 | 9.00 | 9.00 | -1.10% | 471 |
| Nov 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.88% | 105 |
| Nov 17, 2025 | 9.76 | 9.76 | 9.37 | 9.37 | 9.37 | 11.55% | 200 |
| Nov 6, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 150 |
| Nov 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.48% | 1,080 |
| Oct 28, 2025 | 8.44 | 8.44 | 8.36 | 8.36 | 8.36 | -5.00% | 1,000 |
| Oct 24, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | -1.46% | 710 |
| Oct 23, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 2.06% | 1,024 |
| Oct 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -5.10% | 100 |
| Oct 20, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 7.89% | 300 |
| Oct 13, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.96% | 2,050 |
| Oct 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 5.20% | 999 |
| Sep 17, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 1,000 |
| Sep 15, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 800 |
| Sep 11, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 5.62% | 1,000 |
| Sep 9, 2025 | 7.12 | 7.47 | 7.12 | 7.47 | 7.47 | -4.84% | 250 |
| Sep 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.82% | 175 |
| Sep 5, 2025 | 7.62 | 7.71 | 7.62 | 7.71 | 7.71 | 1.18% | 450 |
| Sep 4, 2025 | 7.50 | 7.62 | 7.50 | 7.62 | 7.62 | 8.86% | 500 |
| Sep 2, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 4.95% | 330 |
| Aug 26, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.91% | 1,050 |
| Aug 20, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.92% | 150 |
| Aug 19, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.24% | 507 |