Skip to main content
Caprice Resources Limited (ASX:CRS)
Australia flag Australia · Delayed Price · Currency is AUD
0.0790
+0.0020 (2.60%)
Apr 29, 2026, 4:10 PM AEST

Caprice Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.080.080.080.082.60%725,690
Apr 28, 20260.080.080.080.080.08-1,556,140
Apr 27, 20260.080.080.070.080.081.32%4,317,148
Apr 22, 20260.080.080.070.080.08-1,701,943
Apr 21, 20260.080.080.080.080.08-3.80%1,164,670
Apr 20, 20260.080.080.080.080.08-1.25%1,680,692
Apr 17, 20260.080.080.080.080.081.27%2,521,840
Apr 16, 20260.080.080.080.080.08-3,896,402
Apr 15, 20260.080.080.080.080.08-4.82%1,326,830
Apr 14, 20260.080.080.080.080.089.21%2,467,201
Apr 13, 20260.080.080.080.080.08-5.00%2,062,120
Apr 10, 20260.080.080.080.080.08-3,695,650
Apr 9, 20260.080.080.080.080.08-2.44%1,040,547
Apr 8, 20260.080.080.080.080.086.49%3,678,717
Apr 7, 20260.080.080.080.080.08-124,477
Apr 2, 20260.090.090.080.080.08-9.41%2,499,224
Apr 1, 20260.080.090.080.090.0913.33%3,233,402
Mar 31, 20260.080.080.070.080.082.74%627,901
Mar 30, 20260.080.080.070.070.07-7.59%3,286,259
Mar 27, 20260.080.080.080.080.08-1.25%1,106,421
Mar 26, 20260.080.080.080.080.08-2,037,443
Mar 25, 20260.070.080.070.080.086.67%3,910,094
Mar 24, 20260.070.080.070.080.08-2,844,968
Mar 23, 20260.070.080.070.080.08-5.06%6,315,896
Mar 20, 20260.070.080.070.080.081.28%1,810,599
Mar 19, 20260.080.080.070.080.08-2.50%6,324,843
Mar 18, 20260.080.080.080.080.08-1.23%964,829
Mar 17, 20260.080.080.080.080.082.53%1,412,842
Mar 16, 20260.080.080.080.080.08-4.82%10,286,830
Mar 13, 20260.080.080.080.080.08-3,389,702
Mar 12, 20260.090.090.080.080.08-1.19%2,905,233
Mar 11, 20260.090.090.080.080.08-2.33%1,657,091
Mar 10, 20260.090.090.080.090.093.61%2,001,033
Mar 9, 20260.090.090.080.080.08-12.63%5,367,361
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