Capricorn Metals Ltd (CRNLF)
OTCMKTS · Delayed Price · Currency is USD
6.50
0.00 (0.00%)
Jul 18, 2025, 4:00 PM EDT
Capricorn Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 9, 2025 | 5.68 | 6.50 | 5.68 | 6.50 | 6.50 | 14.44% | 1,365 |
| Jul 8, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Jul 7, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -13.94% | 387 |
| Jul 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jun 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 340 |
| Jun 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.92% | 100 |
| Jun 26, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - | - |
| Jun 25, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - | - |
| Jun 24, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 9.00% | 1,450 |
| Jun 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.14% | 562 |
| Jun 10, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Jun 9, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Jun 6, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| 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 | - | - |