Caprice Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.020	0.024	0.020	0.023	0.023	435,680
2024-09-03	0.025	0.025	0.024	0.024	0.024	115,811
2024-09-02	0.029	0.029	0.025	0.025	0.025	1,502,467
2024-08-30	0.027	0.027	0.027	0.027	0.027	0
2024-08-29	0.027	0.027	0.027	0.027	0.027	0
2024-08-28	0.032	0.032	0.027	0.027	0.027	535,888
2024-08-27	0.030	0.031	0.028	0.031	0.031	2,828,116
2024-08-26	0.025	0.026	0.025	0.026	0.026	460,639
2024-08-23	0.023	0.023	0.023	0.023	0.023	231,106
2024-08-22	0.022	0.024	0.022	0.024	0.024	200,670
2024-08-21	0.020	0.022	0.020	0.022	0.022	171,915
2024-08-20	0.021	0.021	0.021	0.021	0.021	193,636
2024-08-19	0.022	0.022	0.022	0.022	0.022	139,386
2024-08-16	0.021	0.021	0.020	0.020	0.020	346,900
2024-08-15	0.021	0.021	0.021	0.021	0.021	174,278
2024-08-14	0.022	0.022	0.022	0.022	0.022	0
2024-08-13	0.022	0.022	0.022	0.022	0.022	0
2024-08-12	0.021	0.022	0.021	0.022	0.022	404,761
2024-08-09	0.020	0.022	0.019	0.021	0.021	857,505
2024-08-08	0.021	0.021	0.020	0.020	0.020	158,077
2024-08-07	0.023	0.023	0.023	0.023	0.023	0
2024-08-06	0.023	0.023	0.023	0.023	0.023	473,711
2024-08-05	0.024	0.024	0.023	0.023	0.023	2,848,939
2024-08-02	0.026	0.026	0.026	0.026	0.026	181,250
2024-08-01	0.027	0.029	0.027	0.029	0.029	205,226
2024-07-31	0.026	0.027	0.026	0.027	0.027	87,596
2024-07-30	0.027	0.027	0.024	0.025	0.025	818,086
2024-07-29	0.029	0.029	0.029	0.029	0.029	5,611
2024-07-26	0.030	0.030	0.029	0.029	0.029	417,175
2024-07-25	0.030	0.030	0.030	0.030	0.030	95,000
2024-07-24	0.031	0.031	0.031	0.031	0.031	65,789
2024-07-23	0.034	0.034	0.034	0.034	0.034	0
2024-07-22	0.038	0.038	0.034	0.034	0.034	3,101,116
2024-07-19	0.038	0.038	0.038	0.038	0.038	0
2024-07-18	0.038	0.038	0.038	0.038	0.038	121,424
2024-07-17	0.038	0.040	0.038	0.040	0.040	1,093,315
2024-07-16	0.042	0.042	0.038	0.040	0.040	3,536,456
2024-07-15	0.046	0.046	0.043	0.043	0.043	1,937,285
2024-07-12	0.040	0.046	0.040	0.046	0.046	1,844,339
2024-07-11	0.038	0.040	0.038	0.040	0.040	900,895
2024-07-10	0.039	0.040	0.038	0.039	0.039	934,908
2024-07-09	0.040	0.044	0.039	0.039	0.039	1,481,580
2024-07-08	0.038	0.040	0.038	0.039	0.039	3,573,074
2024-07-05	0.036	0.038	0.036	0.037	0.037	3,135,962
2024-07-04	0.035	0.037	0.032	0.036	0.036	4,264,132
2024-07-03	0.028	0.032	0.028	0.032	0.032	809,636
2024-07-02	0.028	0.028	0.028	0.028	0.028	93,059
2024-07-01	0.030	0.030	0.028	0.028	0.028	1,618,213
2024-06-28	0.027	0.029	0.027	0.028	0.028	1,109,000
2024-06-27	0.027	0.027	0.026	0.027	0.027	658,434
2024-06-26	0.026	0.027	0.025	0.027	0.027	1,946,865
2024-06-25	0.026	0.027	0.026	0.027	0.027	433,240
2024-06-24	0.027	0.027	0.027	0.027	0.027	40,990
2024-06-21	0.028	0.028	0.026	0.026	0.026	2,277,818
2024-06-20	0.030	0.030	0.029	0.029	0.029	758,983
2024-06-19	0.027	0.031	0.027	0.031	0.031	2,875,642
2024-06-18	0.027	0.027	0.026	0.027	0.027	930,755
2024-06-17	0.028	0.028	0.028	0.028	0.028	60,000
2024-06-14	0.028	0.030	0.024	0.030	0.030	3,423,289
2024-06-13	0.029	0.030	0.029	0.030	0.030	10,000

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.