ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,702.55
-0.19%
US Tech 100
19,287.60
-0.24%
Dow Jones
42,063.36
0.09%
Brent Oil
74.43
0.74%
Bitcoin
63,655.82
0.05%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Caprice Resources Ltd (CRS)

  7. Caprice Resources Ltd (CRS) Historical

CRS Caprice Resources Ltd

0.028
-0.002 (-6.67%)
Last Updated: 01:52:11
Delayed by 20 minutes

CRS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 0.03 0.002 7.14% 0.03 0.032 0.03 397,485
Sep 19 2024 0.028 0.001 3.70% 0.027 0.029 0.027 843,585
Sep 18 2024 0.027 0.003 12.50% 0.023 0.027 0.022 1,628,417
Sep 17 2024 0.024 0.002 9.09% 0.022 0.024 0.022 360,057
Sep 16 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0.00
Sep 13 2024 0.022 -0.001 -4.35% 0.023 0.023 0.022 244,545
Sep 12 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
Sep 11 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
Sep 10 2024 0.023 -0.001 -4.17% 0.023 0.023 0.023 50,000
Sep 09 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Sep 06 2024 0.024 0.00 0.00% 0.024 0.024 0.024 33,333
Sep 05 2024 0.024 0.001 4.35% 0.024 0.024 0.024 10,000
Sep 04 2024 0.023 -0.001 -4.17% 0.02 0.024 0.02 435,680
Sep 03 2024 0.024 -0.002 -7.69% 0.025 0.025 0.024 115,811
Sep 02 2024 0.026 -0.001 -3.70% 0.029 0.029 0.025 1,502,467
Aug 30 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0.00
Aug 29 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0.00
Aug 28 2024 0.027 -0.003 -10.00% 0.032 0.032 0.027 535,888
Aug 27 2024 0.03 0.004 15.38% 0.03 0.031 0.028 2,828,116
Aug 26 2024 0.026 0.003 13.04% 0.025 0.026 0.025 460,639
Aug 23 2024 0.023 -0.001 -4.17% 0.023 0.023 0.023 231,106
Aug 22 2024 0.024 0.003 14.29% 0.022 0.024 0.022 200,670
Aug 21 2024 0.021 0.00 0.00% 0.02 0.021 0.02 171,915
Aug 20 2024 0.021 -0.001 -4.55% 0.021 0.021 0.021 193,636
Aug 19 2024 0.022 0.002 10.00% 0.022 0.022 0.022 139,386
Aug 16 2024 0.02 -0.001 -4.76% 0.021 0.021 0.02 346,900
Aug 15 2024 0.021 -0.001 -4.55% 0.021 0.021 0.021 174,278
Aug 14 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0.00
Aug 13 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0.00
Aug 12 2024 0.022 0.003 15.79% 0.021 0.022 0.021 404,761
Aug 09 2024 0.019 -0.001 -5.00% 0.02 0.022 0.019 857,505
Aug 08 2024 0.02 -0.003 -13.04% 0.021 0.021 0.02 158,077
Aug 07 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
Aug 06 2024 0.023 0.00 0.00% 0.023 0.023 0.023 473,711
Aug 05 2024 0.023 -0.003 -11.54% 0.024 0.024 0.023 2,848,939
Aug 02 2024 0.026 -0.003 -10.34% 0.026 0.026 0.026 181,250
Aug 01 2024 0.029 0.002 7.41% 0.027 0.029 0.027 205,226
Jul 31 2024 0.027 0.002 8.00% 0.026 0.027 0.026 87,596
Jul 30 2024 0.025 -0.004 -13.79% 0.027 0.027 0.024 818,086
Jul 29 2024 0.029 0.00 0.00% 0.029 0.029 0.029 5,611
Jul 26 2024 0.029 -0.001 -3.33% 0.03 0.03 0.029 417,175
Jul 25 2024 0.03 -0.001 -3.23% 0.03 0.03 0.03 95,000
Jul 24 2024 0.031 -0.003 -8.82% 0.031 0.031 0.031 65,789
Jul 23 2024 0.034 0.00 0.00% 0.034 0.034 0.034 0.00
Jul 22 2024 0.034 -0.004 -10.53% 0.038 0.038 0.034 3,101,116
Jul 19 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0.00
Jul 18 2024 0.038 -0.002 -5.00% 0.038 0.038 0.038 121,424
Jul 17 2024 0.04 0.001 2.56% 0.038 0.04 0.038 1,093,315
Jul 16 2024 0.039 -0.004 -9.30% 0.042 0.042 0.038 3,536,456
Jul 15 2024 0.043 -0.002 -4.44% 0.046 0.046 0.043 1,937,285
Jul 12 2024 0.045 0.005 12.50% 0.04 0.045 0.04 1,844,339
Jul 11 2024 0.04 0.001 2.56% 0.038 0.04 0.038 900,895
Jul 10 2024 0.039 0.00 0.00% 0.039 0.04 0.038 934,908
Jul 09 2024 0.039 0.00 0.00% 0.04 0.044 0.039 1,481,580
Jul 08 2024 0.039 0.001 2.63% 0.038 0.04 0.0375 3,573,074
Jul 05 2024 0.038 0.002 5.56% 0.036 0.038 0.036 3,135,962
Jul 04 2024 0.036 0.004 12.50% 0.035 0.037 0.032 4,264,132
Jul 03 2024 0.032 0.004 14.29% 0.028 0.032 0.028 809,636
Jul 02 2024 0.028 0.00 0.00% 0.028 0.028 0.028 93,059
Jul 01 2024 0.028 0.00 0.00% 0.03 0.03 0.028 1,618,213
Jun 28 2024 0.028 0.001 3.70% 0.027 0.029 0.027 1,109,000
Jun 27 2024 0.027 0.00 0.00% 0.027 0.027 0.026 658,434
Jun 26 2024 0.027 0.00 0.00% 0.026 0.027 0.025 1,946,865
Jun 25 2024 0.027 0.00 0.00% 0.026 0.027 0.026 433,240

Your Recent History

ASX
CRS
Caprice Resources
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved