Skip to main content
Caprice Resources Limited (ASX:CRS)
Australia flag Australia · Delayed Price · Currency is AUD
0.0830
-0.0120 (-12.63%)
At close: Mar 9, 2026

Caprice Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.100.100.090.100.10-2.06%1,594,745
Mar 4, 20260.100.100.090.100.10-3.00%4,349,417
Mar 3, 20260.110.120.100.100.103.09%6,468,931
Mar 2, 20260.100.100.100.100.10-1,793,898
Feb 27, 20260.100.100.090.100.10-1,076,847
Feb 26, 20260.100.100.100.100.102.11%1,667,926
Feb 25, 20260.100.100.090.100.10-2.06%1,362,623
Feb 24, 20260.090.100.090.100.105.43%4,224,696
Feb 23, 20260.090.090.090.090.093.37%1,634,898
Feb 20, 20260.100.100.090.090.092.30%3,188,189
Feb 19, 20260.090.090.090.090.09-1,473,878
Feb 18, 20260.090.090.080.090.093.57%2,355,710
Feb 17, 20260.090.090.080.080.08-4.55%809,746
Feb 16, 20260.080.090.080.090.096.02%5,325,259
Feb 13, 20260.090.090.080.080.08-3.49%2,112,345
Feb 12, 20260.090.090.080.090.09-1.15%5,590,645
Feb 11, 20260.090.100.090.090.09-1.14%8,155,681
Feb 10, 20260.090.090.090.090.091.15%512,658
Feb 9, 20260.090.090.090.090.09-3.33%2,356,994
Feb 6, 20260.090.090.090.090.09-5.26%2,016,814
Feb 5, 20260.090.100.090.100.104.40%748,117
Feb 4, 20260.090.090.090.090.091.11%351,050
Feb 3, 20260.090.090.090.090.09-1,273,660
Feb 2, 20260.090.090.090.090.09-2,549,268
Jan 30, 20260.100.100.090.090.09-14.29%5,117,238
Jan 29, 20260.110.110.100.110.115.00%2,580,995
Jan 28, 20260.110.120.100.100.10-4.76%2,977,860
Jan 27, 20260.110.110.110.110.11-4.55%2,974,441
Jan 23, 20260.110.110.100.110.114.76%2,434,958
Jan 22, 20260.110.110.110.110.11-2,009,208
Jan 21, 20260.110.110.100.110.11-1,861,936
Jan 20, 20260.110.110.110.110.11-4.55%2,635,582
Jan 19, 20260.110.110.100.110.114.76%6,202,759
Jan 16, 20260.110.110.110.110.11-1,005,804
Jan 15, 20260.110.110.110.110.11-628,488
Jan 14, 20260.110.110.110.110.11-3,144,118
Jan 13, 20260.110.110.110.110.11-332,974
Jan 12, 20260.110.110.100.110.11-4.55%1,763,295
Jan 9, 20260.110.110.110.110.114.76%400,296
Jan 8, 20260.110.110.110.110.11-1,169,827
Jan 7, 20260.110.110.110.110.11-4.55%1,012,427
Jan 6, 20260.100.120.100.110.1112.24%2,775,224
Jan 5, 20260.110.110.100.100.10-2.00%971,730
Jan 2, 20260.090.110.090.100.106.38%1,092,818
Dec 31, 20250.100.100.090.090.09-1.05%251,381
Dec 30, 20250.090.100.090.100.101.06%1,228,792
Dec 29, 20250.100.100.090.090.09-1.05%530,396
Dec 24, 20250.100.100.090.100.10-1.04%1,056,833
Dec 23, 20250.090.100.090.100.101.05%952,039
Dec 22, 20250.100.100.090.100.10-1.04%1,437,144
Dec 19, 20250.090.100.090.100.105.49%1,301,546
Dec 18, 20250.100.100.090.090.09-2.15%3,621,679
Dec 17, 20250.080.090.080.090.0914.81%5,376,276
Dec 16, 20250.090.090.080.080.08-5.81%2,387,013
Dec 15, 20250.090.090.080.090.09-5.49%3,936,128
Dec 12, 20250.090.090.090.090.09-3.19%2,219,368
Dec 11, 20250.100.100.090.090.09-2.08%3,295,112
Dec 10, 20250.100.100.100.100.10-4.00%2,054,256
Dec 9, 20250.120.120.090.100.10-20.00%26,962,140
Dec 8, 20250.130.130.120.130.13-1,108,299
Dec 5, 20250.130.130.130.130.13-3.85%1,195,906
Dec 4, 20250.130.130.130.130.134.00%872,269
Dec 3, 20250.130.130.130.130.13-3.85%2,042,412
Dec 2, 20250.140.140.130.130.13-7.14%1,098,115
Dec 1, 20250.140.140.130.140.147.69%1,761,935
Nov 28, 20250.120.130.120.130.134.00%2,174,173
Nov 27, 20250.130.130.120.130.13-3.85%3,049,777
Nov 26, 20250.140.140.130.130.13-3.70%1,099,050
Nov 25, 20250.140.140.130.140.143.85%931,511
Nov 24, 20250.140.140.130.130.13-1,486,744
Nov 21, 20250.140.140.130.130.13-3.70%1,188,107
Nov 20, 20250.140.140.140.140.14-2,299,103
Nov 19, 20250.140.140.130.140.14-3.57%2,236,028
Nov 18, 20250.150.150.140.140.14-9.68%2,652,024
Nov 17, 20250.150.160.150.160.16-3,414,092
Nov 14, 20250.140.160.130.160.1614.81%3,572,765
Nov 13, 20250.140.140.140.140.14-3.57%4,450,074
Nov 12, 20250.140.140.120.140.14-6.67%13,590,920
Nov 7, 20250.160.160.150.150.15-3.23%5,129,728
Nov 6, 20250.140.160.140.160.1619.23%6,795,593
Nov 5, 20250.140.140.130.130.13-10.34%3,152,881
Nov 4, 20250.140.150.140.150.157.41%3,395,960
Nov 3, 20250.140.140.140.140.14-3.57%568,951
Oct 31, 20250.140.150.140.140.14-3,182,328
Oct 30, 20250.130.140.130.140.1412.00%4,151,577
Oct 29, 20250.130.130.130.130.13-3.85%2,330,976
Oct 28, 20250.130.130.120.130.13-7,534,917
Oct 27, 20250.130.130.120.130.13-2,866,209
Oct 24, 20250.130.140.130.130.134.00%3,451,656
Oct 23, 20250.120.130.120.130.134.17%585,838
Oct 22, 20250.130.130.110.120.12-7.69%5,550,893
Oct 21, 20250.140.150.130.130.13-2,301,015
Oct 20, 20250.140.140.130.130.13-3.70%5,089,670
Oct 17, 20250.150.150.140.140.14-6.90%1,939,992
Oct 16, 20250.150.150.140.150.15-2,065,019
Oct 15, 20250.140.150.140.150.153.57%1,608,667
Oct 14, 20250.140.150.140.140.14-2,620,982
Oct 13, 20250.150.150.140.140.14-3.45%4,693,667
Oct 10, 20250.150.150.150.150.15-6.45%2,502,676
Oct 9, 20250.150.160.140.160.166.90%3,725,553