Capricorn Metals Ltd (CRNLF)
OTCMKTS · Delayed Price · Currency is USD
7.65
0.00 (0.00%)
Jun 12, 2026, 4:00 PM EST
CRNLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 8.00 | 8.00 | 7.65 | 7.65 | 7.65 | -15.38% | 3,298 |
| Jun 9, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.97% | 1,000 |
| Jun 8, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -4.68% | 900 |
| Jun 5, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -9.80% | 1,000 |
| Jun 2, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 790 |
| May 28, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 6.84% | 100 |
| May 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 5.12% | 230 |
| May 21, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.11% | 225 |
| May 20, 2026 | 8.73 | 9.17 | 8.73 | 9.17 | 9.17 | 1.89% | 2,151 |
| May 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.49% | 1,596 |
| May 18, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -7.70% | 130 |
| May 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.21% | 566 |
| May 14, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.25% | 300 |
| May 13, 2026 | 10.80 | 10.80 | 10.36 | 10.42 | 10.42 | -1.30% | 17,552 |
| May 12, 2026 | 10.10 | 10.70 | 10.10 | 10.56 | 10.56 | 5.05% | 1,751 |
| May 11, 2026 | 10.00 | 10.12 | 9.99 | 10.05 | 10.05 | 0.40% | 1,283 |
| May 8, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 400 |
| May 7, 2026 | 10.06 | 10.60 | 10.00 | 10.00 | 10.00 | 3.63% | 1,950 |
| May 6, 2026 | 9.54 | 9.65 | 9.54 | 9.65 | 9.65 | 2.77% | 2,290 |
| May 5, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 14.79% | 244 |
| May 4, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% | 100 |
| Apr 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.56% | 250 |
| Apr 29, 2026 | 8.59 | 8.59 | 8.33 | 8.33 | 8.33 | -2.57% | 2,765 |
| Apr 27, 2026 | 8.51 | 8.55 | 8.51 | 8.55 | 8.55 | 0.59% | 2,250 |
| Apr 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.35% | 150 |
| Apr 16, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -2.48% | 100 |
| Apr 15, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.63% | 300 |
| Apr 14, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.11% | 1,000 |
| Apr 13, 2026 | 8.76 | 8.76 | 8.75 | 8.75 | 8.75 | -0.71% | 598 |
| Apr 10, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 15.50% | 750 |
| Apr 6, 2026 | 7.63 | 7.64 | 7.63 | 7.63 | 7.63 | -9.92% | 405 |
| Apr 1, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 17.48% | 147 |
| Mar 30, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -8.85% | 300 |
| Mar 25, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 20.37% | 500 |
| Mar 23, 2026 | 6.74 | 6.74 | 6.57 | 6.57 | 6.57 | -12.43% | 2,340 |
| Mar 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.93% | 464 |
| Mar 19, 2026 | 7.24 | 7.24 | 7.22 | 7.22 | 7.22 | -10.31% | 740 |
| Mar 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.76% | 617 |
| Mar 17, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -4.39% | 1,800 |
| Mar 16, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.92% | 300 |
| Mar 13, 2026 | 8.63 | 8.85 | 8.18 | 8.49 | 8.49 | -7.70% | 2,670 |
| Mar 12, 2026 | 8.90 | 9.20 | 8.90 | 9.20 | 9.20 | -1.08% | 550 |
| Mar 11, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.59% | 162 |
| Mar 9, 2026 | 9.29 | 9.29 | 9.25 | 9.25 | 9.25 | -0.48% | 644 |
| Mar 6, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -10.24% | 105 |
| Mar 3, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -2.36% | 160 |
| Mar 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.40% | 250 |
| Feb 27, 2026 | 12.00 | 12.06 | 10.75 | 10.75 | 10.75 | 5.08% | 7,919 |
| Feb 25, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% | 800 |
| Feb 24, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2.82% | 200 |