Skip to main content
Caspin Resources Limited (ASX:CPN)
Australia flag Australia · Delayed Price · Currency is AUD
0.115
-0.005 (-4.17%)
Apr 29, 2026, 4:10 PM AEST

Caspin Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.130.130.120.120.12-4.17%168,753
Apr 28, 20260.120.130.120.120.124.35%823,515
Apr 27, 20260.120.120.110.120.12-280,626
Apr 24, 20260.120.120.110.120.12-171,365
Apr 23, 20260.120.120.110.120.124.55%258,341
Apr 22, 20260.120.120.110.110.11-4.35%286,148
Apr 21, 20260.110.120.110.120.129.52%792,010
Apr 20, 20260.110.120.110.110.11-17,560
Apr 17, 20260.110.120.110.110.11-472,477
Apr 16, 20260.110.120.110.110.11-4.55%766,111
Apr 15, 20260.110.110.110.110.11-201,724
Apr 14, 20260.110.110.110.110.11-533,867
Apr 13, 20260.120.120.110.110.11-4.35%446,228
Apr 10, 20260.120.120.110.120.12-1,236,758
Apr 9, 20260.120.120.110.120.124.55%523,912
Apr 8, 20260.120.120.110.110.11-4.35%571,827
Apr 7, 20260.110.120.110.120.12-809,633
Apr 2, 20260.120.120.120.120.12-4.17%121,242
Apr 1, 20260.110.120.110.120.129.09%1,046,793
Mar 31, 20260.110.110.100.110.114.76%515,988
Mar 30, 20260.120.120.110.110.11-4.55%394,002
Mar 27, 20260.120.120.110.110.11-8.33%71,474
Mar 26, 20260.120.120.110.120.129.09%426,437
Mar 25, 20260.110.120.110.110.11-4.35%201,685
Mar 24, 20260.110.120.110.120.1215.00%637,053
Mar 23, 20260.110.120.100.100.10-16.67%2,832,564
Mar 20, 20260.120.120.110.120.12-970,929
Mar 19, 20260.140.140.110.120.12-14.29%6,542,498
Mar 18, 20260.150.150.140.140.14-6.67%2,252,436
Mar 17, 20260.150.150.140.150.157.14%1,553,881
Mar 16, 20260.150.150.140.140.14-6.67%1,508,852
Mar 13, 20260.150.160.140.150.15-3.23%829,709
Mar 10, 20260.150.160.140.160.1610.71%333,629
Mar 9, 20260.160.160.140.140.14-9.68%3,213,709
Mar 6, 20260.170.170.160.160.16-6.06%384,192
Mar 5, 20260.160.170.160.170.173.13%166,461
Mar 4, 20260.160.170.160.160.163.23%1,076,538
Mar 3, 20260.180.180.150.160.16-11.43%2,857,913
Mar 2, 20260.190.210.170.180.18-5.41%1,667,644
Feb 27, 20260.170.200.170.190.1915.62%1,858,993
Feb 26, 20260.150.170.150.160.163.23%1,964,631
Feb 25, 20260.150.160.150.160.163.33%1,211,684
Feb 24, 20260.170.170.150.150.15-9.09%1,368,180
Feb 23, 20260.160.180.160.170.173.13%1,657,875
Feb 20, 20260.150.160.150.160.1610.34%2,321,187
Feb 19, 20260.150.160.150.150.153.57%1,484,606
Feb 18, 20260.140.150.140.140.14-6.67%65,745
Feb 17, 20260.140.160.140.150.157.14%1,511,137
Feb 16, 20260.140.150.140.140.14-679,293
Feb 13, 20260.150.150.140.140.14-9.68%1,382,301
Feb 12, 20260.150.160.140.160.166.90%1,139,661
Feb 11, 20260.140.150.140.150.157.41%2,575,141
Feb 10, 20260.140.140.140.140.14-3.57%1,146,489
Feb 9, 20260.130.140.130.140.1412.00%1,446,306
Feb 6, 20260.130.130.120.130.13-7.41%2,809,844
Feb 5, 20260.140.150.130.140.14-3.57%1,276,482
Feb 4, 20260.140.150.140.140.143.70%4,226,793
Feb 3, 20260.140.150.130.140.14-3.57%4,173,454
Feb 2, 20260.140.150.130.140.1421.74%5,417,326
Jan 30, 20260.120.130.120.120.12-4.17%1,095,497
Jan 29, 20260.130.130.120.120.12-7.69%801,053
Jan 28, 20260.120.140.120.130.1313.04%4,279,214
Jan 27, 20260.120.120.110.120.124.55%1,349,941
Jan 23, 20260.120.120.110.110.11-8.33%443,803
Jan 22, 20260.120.120.110.120.129.09%763,832
Jan 21, 20260.120.120.110.110.11-8.33%715,475
Jan 20, 20260.120.120.110.120.124.35%468,407
Jan 19, 20260.110.120.100.120.124.55%1,456,508
Jan 16, 20260.110.110.100.110.11-1,104,888
Jan 15, 20260.110.120.110.110.11-884,732
Jan 14, 20260.110.110.110.110.11-632,392
Jan 13, 20260.100.110.100.110.114.76%827,443
Jan 12, 20260.110.110.100.110.11-519,285
Jan 9, 20260.100.110.100.110.117.14%1,022,962
Jan 8, 20260.100.110.100.100.10-2.00%579,619
Jan 7, 20260.100.110.100.100.10-657,223
Jan 6, 20260.100.100.090.100.107.53%2,044,524
Jan 5, 20260.100.100.090.090.091.09%743,992
Jan 2, 20260.090.100.090.090.091.10%711,647
Dec 31, 20250.090.100.090.090.09-193,978
Dec 30, 20250.090.090.090.090.094.60%637,136
Dec 29, 20250.080.090.080.090.093.57%366,756
Dec 24, 20250.090.090.080.080.08-4.55%115,482
Dec 23, 20250.090.090.080.090.092.33%406,829
Dec 22, 20250.080.090.080.090.096.17%300,619
Dec 19, 20250.080.080.080.080.08-1.22%415,176
Dec 18, 20250.080.080.080.080.08-1,782,645
Dec 17, 20250.080.090.080.080.08-7.87%1,572,214
Dec 16, 20250.080.100.070.090.09-15.24%7,632,342
Dec 15, 20250.110.110.100.110.115.00%732,936
Dec 12, 20250.100.110.100.100.104.17%1,393,002
Dec 11, 20250.100.100.090.100.10-4.00%609,458
Dec 10, 20250.100.110.100.100.10-889,632
Dec 9, 20250.110.110.100.100.10-9.09%1,059,475
Dec 8, 20250.120.130.110.110.11-8.33%1,113,457
Dec 5, 20250.110.120.110.120.1220.00%1,746,428
Dec 4, 20250.110.110.100.100.10-9.09%672,391
Dec 3, 20250.100.120.100.110.1117.02%1,522,383
Dec 2, 20250.100.110.090.090.09-6.00%2,564,040
Dec 1, 20250.120.120.100.100.10-9.09%1,037,331