Caprice Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.020	0.020	0.020	0.020	0.020	87,117
2024-03-13	0.021	0.021	0.020	0.020	0.020	105,829
2024-03-12	0.021	0.022	0.020	0.020	0.020	486,507
2024-03-11	0.023	0.023	0.023	0.023	0.023	296,772
2024-03-08	0.022	0.022	0.020	0.020	0.020	450,000
2024-03-07	0.022	0.022	0.020	0.020	0.020	632,190
2024-03-06	0.019	0.019	0.019	0.019	0.019	0
2024-03-05	0.020	0.020	0.019	0.019	0.019	2,767,692
2024-03-04	0.021	0.021	0.021	0.021	0.021	28,831
2024-03-01	0.021	0.021	0.021	0.021	0.021	0
2024-02-29	0.021	0.021	0.021	0.021	0.021	221,332
2024-02-28	0.022	0.022	0.022	0.022	0.022	175,622
2024-02-27	0.023	0.023	0.023	0.023	0.023	0
2024-02-26	0.023	0.023	0.023	0.023	0.023	10,000
2024-02-23	0.020	0.024	0.020	0.023	0.023	941,724
2024-02-22	0.020	0.020	0.020	0.020	0.020	306,067
2024-02-21	0.021	0.021	0.020	0.020	0.020	8,933
2024-02-20	0.021	0.021	0.020	0.021	0.021	21,294
2024-02-19	0.022	0.022	0.022	0.022	0.022	375,726
2024-02-16	0.022	0.023	0.022	0.023	0.023	54,022
2024-02-15	0.021	0.021	0.021	0.021	0.021	0
2024-02-14	0.021	0.021	0.021	0.021	0.021	200,000
2024-02-13	0.022	0.022	0.022	0.022	0.022	0
2024-02-12	0.022	0.022	0.022	0.022	0.022	11,698
2024-02-09	0.022	0.022	0.022	0.022	0.022	53,418
2024-02-08	0.022	0.022	0.022	0.022	0.022	180,000
2024-02-07	0.024	0.024	0.024	0.024	0.024	0
2024-02-06	0.020	0.024	0.020	0.024	0.024	470,603
2024-02-05	0.026	0.026	0.026	0.026	0.026	33,495
2024-02-02	0.026	0.026	0.026	0.026	0.026	382,072
2024-02-01	0.026	0.026	0.026	0.026	0.026	57,188
2024-01-31	0.027	0.027	0.027	0.027	0.027	15,000
2024-01-30	0.027	0.028	0.026	0.028	0.028	349,564
2024-01-29	0.028	0.028	0.028	0.028	0.028	351
2024-01-25	0.028	0.028	0.028	0.028	0.028	0
2024-01-24	0.030	0.030	0.028	0.028	0.028	344,752
2024-01-23	0.030	0.030	0.030	0.030	0.030	1,000,000
2024-01-22	0.031	0.031	0.031	0.031	0.031	0
2024-01-19	0.031	0.031	0.030	0.031	0.031	111,802
2024-01-18	0.032	0.032	0.031	0.031	0.031	65,957
2024-01-17	0.032	0.032	0.031	0.031	0.031	1,430,489
2024-01-16	0.033	0.033	0.033	0.033	0.033	85,000
2024-01-15	0.032	0.034	0.032	0.034	0.034	313,909
2024-01-12	0.033	0.033	0.031	0.031	0.031	218,703
2024-01-11	0.033	0.033	0.033	0.033	0.033	72,500
2024-01-10	0.032	0.032	0.032	0.032	0.032	73,529
2024-01-09	0.033	0.033	0.032	0.032	0.032	420,140
2024-01-08	0.036	0.038	0.033	0.033	0.033	714,287
2024-01-05	0.030	0.038	0.030	0.034	0.034	2,337,569
2024-01-04	0.032	0.033	0.029	0.030	0.030	1,670,906
2024-01-03	0.031	0.035	0.031	0.035	0.035	1,833,242
2024-01-02	0.030	0.030	0.030	0.030	0.030	338,789
2023-12-29	0.027	0.027	0.027	0.027	0.027	109,000
2023-12-28	0.027	0.027	0.027	0.027	0.027	1,500,000
2023-12-27	0.030	0.030	0.030	0.030	0.030	5,655
2023-12-22	0.027	0.027	0.026	0.027	0.027	2,035,146
2023-12-21	0.035	0.035	0.027	0.027	0.027	1,218,814
2023-12-20	0.028	0.031	0.027	0.031	0.031	460,514
2023-12-19	0.029	0.029	0.026	0.028	0.028	503,075
2023-12-18	0.027	0.030	0.027	0.030	0.030	1,150,259

← NewerPage 12 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.