Capricorn Metals Ltd (CRNLF)
OTCMKTS
· Delayed Price · Currency is USD
6.07
0.00 (0.00%)
Jun 3, 2025, 8:00 PM EDT
Capricorn Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Jun 4, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Jun 3, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Jun 2, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| May 30, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| May 29, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| May 28, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| May 27, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -6.34% | 1,450 |
| May 23, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 12.70% | 402 |
| May 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 15 |
| May 20, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 142 |
| May 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.55% | 150 |
| May 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.06% | 300 |
| May 1, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -4.71% | 800 |
| Apr 30, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Apr 29, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Apr 28, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Apr 25, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Apr 24, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Apr 23, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 15 |
| 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 | - | - |