Caprice Resources Limited (CRS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0170

+0.0010

(+6.25%)

At close: 01:51PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	36,510
23 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	37,037
22 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	89,306
19 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
18 Apr 2024	0.0180	0.0180	0.0170	0.0170	0.0170	51,745
17 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	216,990
16 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
15 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	91,610
12 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
11 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	50,000
10 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
09 Apr 2024	0.0170	0.0170	0.0160	0.0160	0.0160	1,554,966
08 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	36,987
05 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	598,583
04 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
03 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
02 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
28 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	807,094
27 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,782
26 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
25 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	4,411
22 Mar 2024	0.0180	0.0200	0.0180	0.0200	0.0200	293,545
21 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	356,950
20 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300,000
19 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	47,619
18 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	80,000
14 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	87,117
13 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	105,829
12 Mar 2024	0.0210	0.0220	0.0200	0.0200	0.0200	486,507
11 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	296,772
08 Mar 2024	0.0220	0.0220	0.0200	0.0200	0.0200	450,000
07 Mar 2024	0.0220	0.0220	0.0200	0.0200	0.0200	632,190
06 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	2,767,692
04 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	28,831
01 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
29 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	221,332
28 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	175,622
27 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
26 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	10,000
23 Feb 2024	0.0200	0.0240	0.0200	0.0230	0.0230	941,724
22 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	306,067
21 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	8,933
20 Feb 2024	0.0210	0.0210	0.0200	0.0210	0.0210	21,294
19 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	375,726
16 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	54,022
15 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
14 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	200,000
13 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
12 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	11,698
09 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	53,418
08 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	180,000
07 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
06 Feb 2024	0.0200	0.0240	0.0200	0.0240	0.0240	470,603
05 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	33,495
02 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	382,072
01 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	57,188
31 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	15,000
30 Jan 2024	0.0270	0.0280	0.0260	0.0280	0.0280	349,564
29 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	351
25 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
24 Jan 2024	0.0300	0.0300	0.0280	0.0280	0.0280	344,752
23 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000,000
22 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
19 Jan 2024	0.0310	0.0310	0.0300	0.0310	0.0310	111,802
18 Jan 2024	0.0320	0.0320	0.0310	0.0310	0.0310	65,957
17 Jan 2024	0.0320	0.0320	0.0310	0.0310	0.0310	1,430,489
16 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	85,000
15 Jan 2024	0.0320	0.0340	0.0320	0.0340	0.0340	313,909
12 Jan 2024	0.0330	0.0330	0.0310	0.0310	0.0310	218,703
11 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	72,500
10 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	73,529
09 Jan 2024	0.0330	0.0330	0.0320	0.0320	0.0320	420,140
08 Jan 2024	0.0360	0.0380	0.0330	0.0330	0.0330	714,287
05 Jan 2024	0.0300	0.0380	0.0300	0.0340	0.0340	2,337,569
04 Jan 2024	0.0320	0.0330	0.0290	0.0300	0.0300	1,670,906
03 Jan 2024	0.0310	0.0350	0.0310	0.0350	0.0350	1,833,242
02 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	338,789
29 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	109,000
28 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	1,500,000
27 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,655
22 Dec 2023	0.0270	0.0270	0.0260	0.0270	0.0270	2,035,146
21 Dec 2023	0.0350	0.0350	0.0270	0.0270	0.0270	1,218,814
20 Dec 2023	0.0280	0.0310	0.0270	0.0310	0.0310	460,514
19 Dec 2023	0.0290	0.0290	0.0260	0.0280	0.0280	503,075
18 Dec 2023	0.0270	0.0300	0.0270	0.0300	0.0300	1,150,259
15 Dec 2023	0.0210	0.0270	0.0210	0.0270	0.0270	3,057,954
14 Dec 2023	0.0200	0.0210	0.0200	0.0210	0.0210	540,068
13 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	13,809
12 Dec 2023	0.0190	0.0200	0.0190	0.0200	0.0200	319,319
11 Dec 2023	0.0210	0.0210	0.0200	0.0200	0.0200	491,916
08 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
07 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	400,000
06 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	21,743
05 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	443,636
04 Dec 2023	0.0220	0.0250	0.0220	0.0230	0.0230	491,056
01 Dec 2023	0.0250	0.0300	0.0250	0.0300	0.0300	748,100
30 Nov 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
29 Nov 2023	0.0270	0.0270	0.0270	0.0270	0.0270	80,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6521+0.0021(+0.32%)

ASX 2007,683.00-0.50(-0.01%)

OIL83.79+0.98(+1.18%)

GOLD2,344.10+5.70(+0.24%)

Bitcoin AUD99,274.80+1,164.74(+1.19%)

Caprice Resources Limited (CRS.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6521
+0.0021(+0.32%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
83.79
+0.98(+1.18%)

GOLD
2,344.10
+5.70(+0.24%)

Bitcoin AUD
99,274.80
+1,164.74(+1.19%)