NASDAQ LEADS STOCK FUTURES HIGHER AS GAMESTOP JUMPS

Fellow meme darling AMC's shares are up over 20% premarket alongside the move

Caprice Resources Limited (CRS.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0330

-0.0030

(-8.33%)

At close: 03:59PM AEST

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	0.0350	0.0360	0.0330	0.0330	0.0330	989,088
May 31, 2024	0.0330	0.0360	0.0320	0.0360	0.0360	1,159,679
May 30, 2024	0.0310	0.0330	0.0310	0.0320	0.0320	3,797,548
May 29, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	772,763
May 28, 2024	0.0320	0.0340	0.0320	0.0340	0.0340	791,958
May 27, 2024	0.0325	0.0330	0.0320	0.0320	0.0320	587,583
May 24, 2024	0.0340	0.0340	0.0310	0.0320	0.0320	6,309,637
May 23, 2024	0.0370	0.0370	0.0330	0.0330	0.0330	2,546,672
May 22, 2024	0.0400	0.0400	0.0360	0.0360	0.0360	4,214,486
May 21, 2024	0.0350	0.0390	0.0330	0.0380	0.0380	7,336,328
May 20, 2024	0.0370	0.0395	0.0320	0.0320	0.0320	4,712,896
May 17, 2024	0.0350	0.0360	0.0330	0.0350	0.0350	3,432,911
May 16, 2024	0.0330	0.0350	0.0300	0.0330	0.0330	2,789,245
May 15, 2024	0.0320	0.0330	0.0310	0.0310	0.0310	1,117,920
May 14, 2024	0.0300	0.0320	0.0300	0.0300	0.0300	2,340,645
May 13, 2024	0.0330	0.0330	0.0290	0.0290	0.0290	3,080,549
May 10, 2024	0.0300	0.0360	0.0300	0.0330	0.0330	5,613,653
May 09, 2024	0.0290	0.0400	0.0280	0.0300	0.0300	22,772,104
May 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	315,140
May 02, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	60,000
May 01, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	117,586
Apr 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	100,000
Apr 29, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	35,277
Apr 24, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	36,510
Apr 23, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	37,037
Apr 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	89,306
Apr 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 18, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	51,745
Apr 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	216,990
Apr 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 15, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	91,610
Apr 12, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 11, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	50,000
Apr 10, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 09, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	1,554,966
Apr 08, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	36,987
Apr 05, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	598,583
Apr 04, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 03, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 02, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	807,094
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,782
Mar 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 25, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	4,411
Mar 22, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	293,545
Mar 21, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	356,950
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300,000
Mar 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	47,619
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	80,000
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	87,117
Mar 13, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	105,829
Mar 12, 2024	0.0210	0.0220	0.0200	0.0200	0.0200	486,507
Mar 11, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	296,772
Mar 08, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	450,000
Mar 07, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	632,190
Mar 06, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 05, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	2,767,692
Mar 04, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	28,831
Mar 01, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 29, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	221,332
Feb 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	175,622
Feb 27, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 26, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	10,000
Feb 23, 2024	0.0200	0.0240	0.0200	0.0230	0.0230	941,724
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	306,067
Feb 21, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	8,933
Feb 20, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	21,294
Feb 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	375,726
Feb 16, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	54,022
Feb 15, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 14, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	200,000
Feb 13, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 12, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	11,698
Feb 09, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	53,418
Feb 08, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	180,000
Feb 07, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 06, 2024	0.0200	0.0240	0.0200	0.0240	0.0240	470,603
Feb 05, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	33,495
Feb 02, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	382,072
Feb 01, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	57,188
Jan 31, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	15,000
Jan 30, 2024	0.0270	0.0280	0.0260	0.0280	0.0280	349,564
Jan 29, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	351
Jan 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 24, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	344,752
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000,000
Jan 22, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 19, 2024	0.0310	0.0310	0.0300	0.0310	0.0310	111,802
Jan 18, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	65,957
Jan 17, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	1,430,489
Jan 16, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	85,000
Jan 15, 2024	0.0320	0.0340	0.0320	0.0340	0.0340	313,909
Jan 12, 2024	0.0330	0.0330	0.0310	0.0310	0.0310	218,703
Jan 11, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	72,500
Jan 10, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	73,529
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.42(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.82(+1.51%)

CAD/USD0.7340+0.0001(+0.02%)

CRUDE OIL76.67-0.32(-0.42%)

Bitcoin CAD94,754.55+2,150.98(+2.32%)

NASDAQ LEADS STOCK FUTURES HIGHER AS GAMESTOP JUMPS

Caprice Resources Limited (CRS.AX)

S&P/TSX
22,269.12
+197.42(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.82(+1.51%)

CAD/USD
0.7340
+0.0001(+0.02%)

CRUDE OIL
76.67
-0.32(-0.42%)

Bitcoin CAD
94,754.55
+2,150.98(+2.32%)