Capricorn Metals Ltd (CRNLF)
OTCMKTS · Delayed Price · Currency is USD
9.13
-0.45 (-4.67%)
At close: Oct 30, 2026
CRNLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.50 | 9.50 | 9.13 | 9.13 | 9.13 | -4.67% | 683 |
| Oct 29, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 3.51% | 150 |
| Oct 22, 2026 | 9.19 | 9.25 | 9.19 | 9.25 | 9.25 | -8.10% | 650 |
| Oct 16, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 6.51% | 225 |
| Oct 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.12% | 200 |
| Oct 14, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -5.86% | 240 |
| Oct 12, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.12% | 126 |
| Oct 9, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 1.42% | 376 |
| Oct 8, 2026 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | 0.24% | 1,031 |
| Oct 7, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 2.93% | 200 |
| Oct 5, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -2.62% | 337 |
| Oct 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.70% | 400 |
| Oct 1, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -6.90% | 100 |
| Sep 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -5.96% | 275 |
| Sep 28, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -2.38% | 250 |
| Sep 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 599 |
| Sep 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.95% | 475 |
| Sep 21, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 13.94% | 863 |
| Sep 17, 2026 | 10.46 | 10.66 | 10.31 | 10.40 | 10.40 | -4.81% | 1,860 |
| Sep 15, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.23% | 400 |
| Sep 11, 2026 | 11.35 | 11.35 | 10.90 | 10.90 | 10.90 | -3.31% | 920 |
| Sep 9, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -6.06% | 356 |
| Sep 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% | 1,553 |
| Sep 3, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.67% | 425 |
| Sep 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.36% | 170 |
| Sep 1, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -6.39% | 200 |
| Aug 31, 2026 | 12.70 | 12.70 | 12.42 | 12.42 | 12.42 | -2.20% | 400 |
| Aug 28, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.15% | 284 |
| Aug 27, 2026 | 13.75 | 13.75 | 13.25 | 13.25 | 13.25 | 4.74% | 528 |
| Aug 26, 2026 | 13.00 | 13.00 | 12.65 | 12.65 | 12.65 | -1.94% | 970 |
| Aug 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.67% | 796 |
| Aug 21, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 2.99% | 215 |
| Aug 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | 880 |
| Aug 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 1,009 |
| Aug 14, 2026 | 11.75 | 12.30 | 11.32 | 12.30 | 12.30 | 6.96% | 600 |
| Aug 12, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.04% | 213 |
| Aug 11, 2026 | 11.60 | 11.86 | 11.60 | 11.86 | 11.86 | 7.82% | 630 |
| Aug 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 15.79% | 100 |
| Jul 31, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.50% | 101 |
| Jul 27, 2026 | 9.38 | 9.53 | 9.27 | 9.36 | 9.36 | 10.12% | 1,770 |
| Jul 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.89% | 900 |
| Jul 20, 2026 | 8.42 | 8.43 | 8.42 | 8.43 | 8.43 | -3.16% | 456 |
| Jul 17, 2026 | 8.68 | 8.70 | 8.68 | 8.70 | 8.70 | -3.55% | 313 |
| Jul 16, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -2.22% | 150 |
| Jul 9, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.12% | 1,303 |
| Jul 8, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.56% | 100 |
| Jul 6, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 5.76% | 218 |
| Jul 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.11% | 100 |
| Jun 29, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.17% | 1,000 |
| Jun 25, 2026 | 8.84 | 8.84 | 8.83 | 8.83 | 8.83 | -4.28% | 2,700 |