Caprice Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.052	0.054	0.049	0.053	0.053	11,763,336
2025-02-24	0.054	0.056	0.049	0.052	0.052	10,638,241
2025-02-21	0.054	0.056	0.052	0.054	0.054	6,182,125
2025-02-20	0.052	0.060	0.052	0.056	0.056	13,537,023
2025-02-19	0.059	0.059	0.052	0.052	0.052	14,800,424
2025-02-18	0.064	0.064	0.056	0.057	0.057	16,738,934
2025-02-17	0.062	0.064	0.059	0.064	0.064	21,875,118
2025-02-14	0.068	0.071	0.061	0.062	0.062	54,596,676
2025-02-13	0.069	0.073	0.062	0.066	0.066	84,407,559
2025-02-12	0.055	0.068	0.050	0.068	0.068	168,395,957
2025-02-11	0.026	0.026	0.026	0.026	0.026	0
2025-02-10	0.022	0.026	0.021	0.026	0.026	6,123,013
2025-02-07	0.020	0.021	0.020	0.021	0.021	902,048
2025-02-06	0.020	0.021	0.020	0.020	0.020	1,037,294
2025-02-05	0.019	0.020	0.019	0.020	0.020	165,531
2025-02-04	0.020	0.020	0.019	0.020	0.020	357,328
2025-02-03	0.020	0.020	0.020	0.020	0.020	0
2025-01-31	0.021	0.021	0.020	0.020	0.020	1,600,883
2025-01-30	0.020	0.020	0.020	0.020	0.020	250,000
2025-01-29	0.020	0.020	0.020	0.020	0.020	160,000
2025-01-28	0.020	0.020	0.020	0.020	0.020	1,834,634
2025-01-24	0.020	0.020	0.020	0.020	0.020	0
2025-01-23	0.020	0.020	0.020	0.020	0.020	16,401
2025-01-22	0.020	0.022	0.020	0.022	0.022	651,401
2025-01-21	0.021	0.023	0.021	0.023	0.023	500,000
2025-01-20	0.021	0.021	0.021	0.021	0.021	0
2025-01-17	0.021	0.021	0.021	0.021	0.021	2,379
2025-01-16	0.021	0.021	0.021	0.021	0.021	0
2025-01-15	0.022	0.022	0.021	0.021	0.021	1,022,354
2025-01-14	0.022	0.022	0.022	0.022	0.022	195,000
2025-01-13	0.023	0.023	0.022	0.022	0.022	1,264,987
2025-01-10	0.023	0.023	0.023	0.023	0.023	255,979
2025-01-09	0.024	0.024	0.023	0.023	0.023	399,091
2025-01-08	0.023	0.024	0.023	0.024	0.024	463,921
2025-01-07	0.023	0.024	0.022	0.022	0.022	348,000
2025-01-06	0.024	0.024	0.023	0.023	0.023	110,342
2025-01-03	0.023	0.023	0.023	0.023	0.023	586,276
2025-01-02	0.023	0.023	0.023	0.023	0.023	404,872
2024-12-31	0.022	0.023	0.022	0.023	0.023	165,710
2024-12-30	0.022	0.022	0.022	0.022	0.022	0
2024-12-27	0.022	0.022	0.022	0.022	0.022	0
2024-12-24	0.022	0.022	0.022	0.022	0.022	0
2024-12-23	0.022	0.023	0.022	0.022	0.022	1,967,118
2024-12-20	0.021	0.022	0.021	0.022	0.022	869,744
2024-12-19	0.021	0.023	0.021	0.023	0.023	269,336
2024-12-18	0.025	0.025	0.022	0.023	0.023	4,332,111
2024-12-17	0.023	0.026	0.023	0.026	0.026	613,000
2024-12-16	0.022	0.024	0.022	0.024	0.024	371,245
2024-12-13	0.021	0.023	0.021	0.023	0.023	559,936
2024-12-12	0.020	0.020	0.020	0.020	0.020	0
2024-12-11	0.020	0.020	0.020	0.020	0.020	0
2024-12-10	0.020	0.021	0.020	0.020	0.020	1,183,733
2024-12-09	0.021	0.021	0.020	0.020	0.020	967,481
2024-12-06	0.020	0.021	0.020	0.020	0.020	62,888
2024-12-05	0.022	0.022	0.020	0.020	0.020	1,409,389
2024-12-04	0.023	0.023	0.021	0.022	0.022	947,709
2024-12-03	0.020	0.025	0.019	0.022	0.022	3,871,862
2024-12-02	0.020	0.020	0.018	0.018	0.018	336,684
2024-11-29	0.020	0.020	0.019	0.020	0.020	549,015
2024-11-28	0.020	0.020	0.019	0.020	0.020	925,019

← NewerPage 8 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.