Canada markets closed

Caspin Resources Limited (CPN.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
0.0750-0.0030 (-3.85%)
At close: 02:22PM AEST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20240.07900.07900.07500.07500.075023,720
May 30, 2024------
May 29, 2024------
May 28, 20240.07900.08000.07800.07800.078017,387
May 27, 20240.08000.08200.08000.08000.080037,536
May 24, 2024------
May 23, 2024------
May 22, 20240.07900.07900.07900.07900.079011,955
May 21, 20240.07900.07900.07900.07900.07904,475
May 20, 20240.08100.08100.08000.08000.080045,671
May 17, 20240.08300.08300.08000.08000.080021,619
May 16, 2024------
May 15, 20240.07900.08000.07900.08000.080034,924
May 14, 2024------
May 13, 20240.07900.08000.07900.08000.080071,283
May 10, 2024------
May 09, 2024------
May 08, 2024------
May 07, 2024------
May 06, 20240.07600.07600.07600.07600.076010,465
May 03, 2024------
May 02, 20240.07700.07700.07700.07700.07706,760
May 01, 20240.07700.08000.07700.08000.080018,523
Apr 30, 20240.07700.07700.07700.07700.077021,425
Apr 29, 20240.08200.08200.08200.08200.08205,488
Apr 26, 2024------
Apr 24, 2024------
Apr 23, 20240.08900.08900.08900.08900.08905,622
Apr 22, 20240.08600.08900.08600.08900.089028,306
Apr 19, 2024------
Apr 18, 20240.08300.08900.08300.08800.088030,146
Apr 17, 2024------
Apr 16, 20240.08100.08100.08000.08000.080056,588
Apr 15, 2024------
Apr 12, 20240.08300.08300.08200.08200.082020,600
Apr 11, 20240.08600.08600.08500.08500.085033,658
Apr 10, 20240.08400.08900.07900.08500.085073,101
Apr 09, 2024------
Apr 08, 20240.07500.07500.07500.07500.0750930
Apr 05, 20240.07700.07700.07700.07700.07705,845
Apr 04, 20240.07700.07700.07700.07700.077020,969
Apr 03, 2024------
Apr 02, 2024------
Mar 28, 20240.08200.08200.08200.08200.08209,331
Mar 27, 2024------
Mar 26, 2024------
Mar 25, 2024------
Mar 22, 2024------
Mar 21, 20240.07500.07500.07500.07500.075020,500
Mar 20, 2024------
Mar 19, 2024------
Mar 18, 2024------
Mar 15, 2024------
Mar 14, 20240.07500.07500.07500.07500.0750469
Mar 13, 20240.07600.07600.07600.07600.076015,727
Mar 12, 2024------
Mar 11, 20240.08000.08000.08000.08000.08001,743
Mar 08, 20240.07600.07600.07600.07600.07601,619
Mar 07, 20240.07900.08100.07800.07800.078037,285
Mar 06, 20240.07900.07900.07600.07900.079017,329
Mar 05, 2024------
Mar 04, 20240.07700.07900.07600.07900.079016,108
Mar 01, 20240.08000.08000.08000.08000.08001,800
Feb 29, 20240.08000.08100.07800.08000.08003,230
Feb 28, 20240.08200.08300.08000.08000.080022,813
Feb 27, 2024------
Feb 26, 20240.07800.08300.07800.08300.08306,964
Feb 23, 2024------
Feb 22, 2024------
Feb 21, 2024------
Feb 20, 2024------
Feb 19, 20240.07500.07600.07500.07600.076011,040
Feb 16, 20240.07300.07500.07300.07400.074031,201
Feb 15, 2024------
Feb 14, 20240.07600.07700.07500.07500.075020,260
Feb 13, 20240.07600.07700.07600.07700.07709,984
Feb 12, 20240.07600.07800.07600.07800.078037,560
Feb 09, 20240.07700.07700.07700.07700.07701,546
Feb 08, 20240.07500.07700.07500.07700.077019,586
Feb 07, 2024------
Feb 06, 20240.08000.08000.08000.08000.08007,757
Feb 05, 20240.08200.08200.08200.08200.082020
Feb 02, 20240.08100.08200.08100.08100.08108,697
Feb 01, 20240.08200.08200.08200.08200.082020
Jan 31, 20240.08600.08600.08200.08400.084027,900
Jan 30, 20240.07400.07800.07400.07600.076030,078
Jan 29, 20240.07300.07500.07200.07500.075051,857
Jan 25, 20240.07200.07300.07200.07300.07305,880
Jan 24, 20240.07400.07400.07200.07200.072023,188
Jan 23, 20240.07500.07600.07500.07600.076044,978
Jan 22, 20240.09100.09200.08800.08800.08804,240
Jan 19, 20240.09900.09900.09800.09800.098048,553
Jan 18, 2024------
Jan 17, 20240.10000.10000.10000.10000.100025,000
Jan 16, 20240.10500.10500.10500.10500.105026,658
Jan 15, 20240.10500.10500.10500.10500.1050453
Jan 12, 2024------
Jan 11, 20240.10500.10500.10500.10500.10502,700
Jan 10, 20240.10500.10500.10500.10500.105014,477
Jan 09, 20240.10500.11000.10500.11000.110075,943
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...