Skip to main content
Caprock Mining Corp. (CSE:CAPR)
Canada flag Canada · Delayed Price · Currency is CAD
0.105
-0.005 (-4.55%)
Apr 28, 2026, 3:03 PM EST

Caprock Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.110.110.110.110.11-4.35%5,620
Apr 23, 20260.120.120.120.120.124.55%500
Apr 22, 20260.110.110.110.110.11-4.35%90,500
Apr 21, 20260.120.120.120.120.124.55%10,000
Apr 20, 20260.110.110.110.110.114.76%176,799
Apr 17, 20260.110.110.110.110.11-12.50%159,504
Apr 16, 20260.120.120.100.120.12-4.00%654,411
Apr 14, 20260.120.130.120.130.138.70%458,082
Apr 13, 20260.120.120.100.120.12-542,974
Apr 10, 20260.120.120.120.120.12-40,000
Apr 9, 20260.120.130.120.120.12-108,091
Apr 8, 20260.120.120.120.120.12-111,999
Apr 7, 20260.120.130.110.120.12-259,726
Apr 6, 20260.120.120.120.120.12-2,194
Apr 2, 20260.120.120.120.120.12-14.81%70,500
Apr 1, 20260.130.140.130.140.143.85%85,040
Mar 31, 20260.130.130.130.130.138.33%101,500
Mar 30, 20260.130.130.120.120.12-7.69%6,500
Mar 27, 20260.120.130.110.130.138.33%255,136
Mar 26, 20260.130.130.110.120.12-4.00%194,455
Mar 25, 20260.120.140.120.130.1319.05%835,696
Mar 24, 20260.110.110.110.110.11-4.55%16,000
Mar 23, 20260.100.120.100.110.1110.00%47,755
Mar 20, 20260.110.110.100.100.10-23.08%155,333
Mar 19, 20260.130.130.130.130.134.00%8,025
Mar 18, 20260.110.130.110.130.1313.64%918,217
Mar 17, 20260.110.120.110.110.11-63,000
Mar 16, 20260.130.130.110.110.11-8.33%141,982
Mar 13, 20260.120.120.120.120.129.09%76,094
Mar 12, 20260.110.110.110.110.11-8.33%59,375
Mar 11, 20260.110.130.110.120.12-14.29%58,149
Mar 10, 20260.150.150.140.140.14-6.67%132,275
Mar 9, 20260.140.150.120.150.153.45%124,480
Mar 6, 20260.120.150.120.150.1520.83%184,995
Mar 5, 20260.110.120.110.120.124.35%240,362
Mar 4, 20260.120.120.120.120.12-4.17%56,500
Mar 3, 20260.110.120.110.120.1233.33%25,877
Mar 2, 20260.080.090.080.090.09-18.18%34,784
Feb 27, 20260.110.110.100.110.11-306,865
Feb 26, 20260.090.120.080.110.1129.41%902,011
Feb 25, 20260.090.090.090.090.096.25%169,000
Feb 24, 20260.080.080.080.080.086.67%25,000
Feb 23, 20260.080.080.080.080.08-11.76%166,112
Feb 20, 20260.090.090.080.090.096.25%93,625
Feb 19, 20260.090.090.080.080.08-5.88%107,500
Feb 18, 20260.100.100.090.090.09-5.56%21,000
Feb 17, 20260.090.090.090.090.095.88%108,347
Feb 13, 20260.100.100.080.090.09-15.00%43,749
Feb 12, 20260.100.100.100.100.10-3,000
Feb 11, 20260.110.110.100.100.10-4.76%30,352
Feb 10, 20260.110.110.110.110.11-12.50%33,800
Feb 9, 20260.120.120.120.120.12-4.00%14,941
Feb 6, 20260.130.130.130.130.1325.00%15,000
Feb 5, 20260.110.110.100.100.10-165,256
Feb 4, 20260.110.110.100.100.10-83,566
Feb 3, 20260.130.130.100.100.10-4.76%29,000
Feb 2, 20260.130.130.110.110.11-12.50%63,500
Jan 30, 20260.110.130.110.120.124.35%207,390
Jan 29, 20260.110.120.110.120.129.52%152,048
Jan 28, 20260.100.120.100.110.1116.67%205,491
Jan 27, 20260.100.100.090.090.09-10.00%51,154
Jan 26, 20260.100.100.100.100.10-1,151
Jan 23, 20260.100.100.100.100.10-50,253
Jan 22, 20260.100.100.100.100.10-4.76%9,500
Jan 21, 20260.110.110.100.110.115.00%37,649
Jan 20, 20260.100.130.100.100.105.26%130,084
Jan 19, 20260.100.100.100.100.105.56%3,000
Jan 16, 20260.090.090.090.090.09-116,843
Jan 15, 20260.100.110.090.090.09-5.26%106,053
Jan 14, 20260.100.100.100.100.10-33,955
Jan 13, 20260.110.110.100.100.10-5.00%81,615
Jan 12, 20260.110.110.100.100.10-225,915
Jan 9, 20260.100.110.100.100.105.26%168,000
Jan 8, 20260.110.110.100.100.10-5.00%100,441
Jan 7, 20260.110.110.100.100.10-9.09%672,546
Jan 6, 20260.120.120.110.110.11-12.00%116,022
Jan 5, 20260.120.130.120.130.134.17%297,000
Jan 2, 20260.130.140.120.120.12-7.69%42,851
Dec 31, 20250.130.130.130.130.13-10.34%20,000
Dec 30, 20250.140.150.130.150.15-3.33%39,000
Dec 29, 20250.150.160.150.150.15-111,150
Dec 24, 20250.150.150.150.150.157.14%13,952
Dec 23, 20250.140.170.140.140.1412.00%23,786
Dec 22, 20250.100.140.100.130.1325.00%481,940
Dec 19, 20250.100.100.100.100.105.26%158,481
Dec 18, 20250.100.100.100.100.10-89,000
Dec 17, 20250.090.100.090.100.1011.76%335,100
Dec 16, 20250.090.090.090.090.09-7,000
Dec 15, 20250.100.100.090.090.09-10.53%37,000
Dec 11, 20250.090.100.090.100.105.56%61,125
Dec 10, 20250.090.100.090.090.09-32,000
Dec 9, 20250.100.100.090.090.09-10.00%96,235
Dec 8, 20250.100.100.100.100.10-70,133
Dec 5, 20250.110.110.100.100.105.26%73,293
Dec 4, 20250.100.100.100.100.10-5.00%78,930
Dec 3, 20250.110.110.100.100.10-4.76%123,000
Dec 2, 20250.110.110.110.110.11-4.55%1,000
Dec 1, 20250.110.120.110.110.11-11,000
Nov 28, 20250.100.120.090.110.1110.00%256,500
Nov 27, 20250.090.100.090.100.1011.11%369,111