Caprice Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.021	0.027	0.021	0.027	0.027	3,057,954
2023-12-14	0.020	0.021	0.020	0.021	0.021	540,068
2023-12-13	0.021	0.021	0.021	0.021	0.021	13,809
2023-12-12	0.019	0.020	0.019	0.020	0.020	319,319
2023-12-11	0.021	0.021	0.020	0.020	0.020	491,916
2023-12-08	0.021	0.021	0.021	0.021	0.021	0
2023-12-07	0.021	0.021	0.021	0.021	0.021	400,000
2023-12-06	0.023	0.023	0.023	0.023	0.023	21,743
2023-12-05	0.022	0.022	0.022	0.022	0.022	443,636
2023-12-04	0.022	0.025	0.022	0.023	0.023	491,056
2023-12-01	0.025	0.030	0.025	0.030	0.030	748,100
2023-11-30	0.027	0.027	0.027	0.027	0.027	0
2023-11-29	0.027	0.027	0.027	0.027	0.027	80,000
2023-11-28	0.032	0.032	0.032	0.032	0.032	0
2023-11-27	0.032	0.032	0.032	0.032	0.032	0
2023-11-24	0.032	0.032	0.032	0.032	0.032	0
2023-11-23	0.032	0.032	0.032	0.032	0.032	230
2023-11-22	0.032	0.032	0.032	0.032	0.032	47,276
2023-11-21	0.028	0.028	0.028	0.028	0.028	0
2023-11-20	0.027	0.028	0.027	0.028	0.028	54,875
2023-11-17	0.026	0.026	0.026	0.026	0.026	0
2023-11-16	0.027	0.027	0.025	0.026	0.026	893,697
2023-11-15	0.026	0.027	0.025	0.027	0.027	570,749
2023-11-14	0.031	0.034	0.029	0.032	0.032	419,735
2023-11-13	0.031	0.031	0.031	0.031	0.031	0
2023-11-10	0.031	0.031	0.031	0.031	0.031	0
2023-11-09	0.031	0.031	0.031	0.031	0.031	0
2023-11-08	0.031	0.031	0.031	0.031	0.031	0
2023-11-07	0.031	0.031	0.031	0.031	0.031	6,258
2023-11-06	0.028	0.028	0.028	0.028	0.028	0
2023-11-03	0.030	0.030	0.028	0.028	0.028	197,878
2023-11-02	0.031	0.031	0.030	0.030	0.030	420,000
2023-11-01	0.030	0.030	0.030	0.030	0.030	6,000
2023-10-31	0.030	0.030	0.030	0.030	0.030	0
2023-10-30	0.030	0.030	0.030	0.030	0.030	35,000
2023-10-27	0.036	0.036	0.030	0.031	0.031	171,781
2023-10-26	0.031	0.038	0.031	0.038	0.038	466,900
2023-10-25	0.036	0.036	0.025	0.025	0.025	130,000
2023-10-24	0.038	0.038	0.037	0.037	0.037	200,000
2023-10-23	0.023	0.031	0.023	0.031	0.031	256,727
2023-10-20	0.022	0.022	0.022	0.022	0.022	37,759
2023-10-19	0.030	0.030	0.022	0.022	0.022	876,117
2023-10-18	0.036	0.036	0.036	0.036	0.036	0
2023-10-17	0.036	0.036	0.036	0.036	0.036	2,805
2023-10-16	0.040	0.040	0.040	0.040	0.040	0
2023-10-13	0.040	0.040	0.040	0.040	0.040	121,692
2023-10-12	0.040	0.040	0.040	0.040	0.040	113,308
2023-10-11	0.040	0.040	0.040	0.040	0.040	0
2023-10-10	0.040	0.040	0.040	0.040	0.040	0
2023-10-09	0.040	0.040	0.040	0.040	0.040	167,808
2023-10-06	0.033	0.040	0.033	0.040	0.040	678,004
2023-10-05	0.031	0.031	0.031	0.031	0.031	0
2023-10-04	0.031	0.031	0.031	0.031	0.031	0
2023-10-03	0.030	0.031	0.030	0.031	0.031	78,787
2023-10-02	0.036	0.036	0.036	0.036	0.036	0
2023-09-29	0.036	0.036	0.036	0.036	0.036	32,318
2023-09-28	0.036	0.036	0.036	0.036	0.036	13,318
2023-09-27	0.040	0.040	0.036	0.036	0.036	97,453
2023-09-26	0.033	0.033	0.033	0.033	0.033	0
2023-09-25	0.033	0.033	0.033	0.033	0.033	5,490

← NewerPage 13 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.