Caprice Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.030	0.030	0.029	0.029	0.029	466,866
2024-06-11	0.033	0.033	0.031	0.032	0.032	1,990,670
2024-06-07	0.036	0.036	0.032	0.032	0.032	3,502,558
2024-06-06	0.032	0.032	0.032	0.032	0.032	0
2024-06-05	0.032	0.032	0.032	0.032	0.032	0
2024-06-04	0.033	0.034	0.032	0.032	0.032	1,679,897
2024-06-03	0.035	0.036	0.033	0.033	0.033	989,088
2024-05-31	0.033	0.036	0.032	0.036	0.036	1,159,679
2024-05-30	0.031	0.033	0.031	0.032	0.032	3,797,548
2024-05-29	0.032	0.032	0.032	0.032	0.032	772,763
2024-05-28	0.032	0.034	0.032	0.034	0.034	791,958
2024-05-27	0.033	0.033	0.032	0.032	0.032	587,583
2024-05-24	0.034	0.034	0.031	0.032	0.032	6,309,637
2024-05-23	0.037	0.037	0.033	0.033	0.033	2,546,672
2024-05-22	0.040	0.040	0.036	0.036	0.036	4,214,486
2024-05-21	0.035	0.039	0.033	0.038	0.038	7,336,328
2024-05-20	0.037	0.040	0.032	0.032	0.032	4,712,896
2024-05-17	0.035	0.036	0.033	0.035	0.035	3,432,911
2024-05-16	0.033	0.035	0.030	0.033	0.033	2,789,245
2024-05-15	0.032	0.033	0.031	0.031	0.031	1,117,920
2024-05-14	0.030	0.032	0.030	0.030	0.030	2,340,645
2024-05-13	0.033	0.033	0.029	0.029	0.029	3,080,549
2024-05-10	0.030	0.036	0.030	0.033	0.033	5,613,653
2024-05-09	0.029	0.040	0.028	0.030	0.030	22,772,104
2024-05-08	0.020	0.020	0.020	0.020	0.020	0
2024-05-07	0.020	0.020	0.020	0.020	0.020	0
2024-05-06	0.020	0.020	0.020	0.020	0.020	0
2024-05-03	0.020	0.020	0.020	0.020	0.020	315,140
2024-05-02	0.019	0.019	0.019	0.019	0.019	60,000
2024-05-01	0.017	0.017	0.017	0.017	0.017	117,586
2024-04-30	0.017	0.017	0.017	0.017	0.017	100,000
2024-04-29	0.018	0.018	0.018	0.018	0.018	0
2024-04-26	0.018	0.018	0.018	0.018	0.018	35,277
2024-04-24	0.017	0.017	0.017	0.017	0.017	36,510
2024-04-23	0.016	0.016	0.016	0.016	0.016	37,037
2024-04-22	0.018	0.018	0.018	0.018	0.018	89,306
2024-04-19	0.017	0.017	0.017	0.017	0.017	0
2024-04-18	0.018	0.018	0.017	0.017	0.017	51,745
2024-04-17	0.019	0.019	0.019	0.019	0.019	216,990
2024-04-16	0.017	0.017	0.017	0.017	0.017	0
2024-04-15	0.017	0.017	0.017	0.017	0.017	91,610
2024-04-12	0.016	0.016	0.016	0.016	0.016	0
2024-04-11	0.016	0.016	0.016	0.016	0.016	50,000
2024-04-10	0.016	0.016	0.016	0.016	0.016	0
2024-04-09	0.017	0.017	0.016	0.016	0.016	1,554,966
2024-04-08	0.018	0.018	0.018	0.018	0.018	36,987
2024-04-05	0.018	0.018	0.018	0.018	0.018	598,583
2024-04-04	0.018	0.018	0.018	0.018	0.018	0
2024-04-03	0.018	0.018	0.018	0.018	0.018	0
2024-04-02	0.018	0.018	0.018	0.018	0.018	0
2024-03-28	0.018	0.018	0.018	0.018	0.018	807,094
2024-03-27	0.020	0.020	0.020	0.020	0.020	14,782
2024-03-26	0.018	0.018	0.018	0.018	0.018	0
2024-03-25	0.018	0.018	0.018	0.018	0.018	4,411
2024-03-22	0.018	0.020	0.018	0.020	0.020	293,545
2024-03-21	0.020	0.020	0.019	0.019	0.019	356,950
2024-03-20	0.020	0.020	0.020	0.020	0.020	300,000
2024-03-19	0.021	0.021	0.021	0.021	0.021	47,619
2024-03-18	0.020	0.020	0.020	0.020	0.020	0
2024-03-15	0.020	0.020	0.020	0.020	0.020	80,000

← NewerPage 11 of 22 · 1,270 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.