Caprock Mining Corp. (CAPR.CN)

Compare

0.0350

-0.0050

(-12.50%)

At close: April 4 at 12:06:23 PM EDT

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	19,000
Apr 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 1, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 31, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	70,000
Mar 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	13,500
Mar 26, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 25, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 24, 2025	0.0400	0.0500	0.0400	0.0450	0.0450	167,444
Mar 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	70,000
Mar 19, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	17,333
Mar 18, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 17, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	12,000
Mar 14, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	54,250
Mar 13, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 12, 2025	0.0400	0.0450	0.0350	0.0350	0.0350	35,000
Mar 11, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 10, 2025	0.0450	0.0450	0.0350	0.0400	0.0400	11,000
Mar 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Mar 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 5, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 4, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	2,000
Mar 3, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	8,000
Feb 28, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	1,524
Feb 27, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 26, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 25, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Feb 24, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 21, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	70,570
Feb 20, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 19, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	12,200
Feb 18, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 14, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	23,000
Feb 13, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	30,000
Feb 12, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	72,000
Feb 11, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	31,000
Feb 10, 2025	0.0450	0.0500	0.0450	0.0450	0.0450	64,400
Feb 7, 2025	0.0450	0.0500	0.0400	0.0450	0.0450	211,333
Feb 6, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	104,065
Feb 5, 2025	0.0350	0.0400	0.0300	0.0400	0.0400	373,737
Feb 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 3, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	10,000
Jan 31, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	82,000
Jan 30, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	3,558
Jan 29, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 27, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	505,000
Jan 24, 2025	0.0350	0.0400	0.0300	0.0400	0.0400	19,550
Jan 23, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jan 21, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	5,000
Jan 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 17, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	3,930
Jan 16, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Jan 15, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	53,000
Jan 14, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	725,000
Jan 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	95,000
Jan 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Jan 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Dec 31, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	3,000
Dec 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	131,753
Dec 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,090
Dec 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 16, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	53,000
Dec 13, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	212,200
Dec 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,000
Dec 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 9, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	11,000
Dec 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Dec 5, 2024	0.0350	0.0350	0.0200	0.0250	0.0250	395,000
Dec 4, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	16,428
Dec 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Dec 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	120,518
Nov 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Nov 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 26, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	4,000
Nov 25, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	125,750
Nov 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Nov 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	373,000
Nov 15, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	360,000
Nov 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 7, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	512,000
Nov 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Nov 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150,000
Oct 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Oct 28, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	6,800
Oct 25, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	110,000
Oct 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	99,900
Oct 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	67,000
Oct 16, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	8,514
Oct 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 11, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	8,000
Oct 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,428
Oct 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 7, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	32,000
Oct 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Oct 2, 2024	0.0300	0.0300	0.0150	0.0200	0.0200	259,000
Oct 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Sep 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	302,198
Sep 26, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	20,000
Sep 25, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	30,043
Sep 24, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	60,000
Sep 23, 2024	0.0350	0.0450	0.0300	0.0350	0.0350	466,802
Sep 20, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	15,000
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 18, 2024	0.0250	0.0450	0.0200	0.0250	0.0250	55,000
Sep 17, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	233,061
Sep 16, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	188,000
Sep 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	268,000
Sep 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	333,000
Sep 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 5, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	7,000
Sep 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	19,000
Sep 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Aug 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Aug 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Aug 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	251,000
Aug 26, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	1,811,500
Aug 23, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	902,279
Aug 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Aug 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
Aug 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Aug 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	115,000
Jul 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	416,000
Jul 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Jul 17, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	50,117
Jul 16, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	70,110
Jul 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	44,605
Jul 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	249,000
Jul 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 8, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	18,000
Jul 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 3, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	30,000
Jul 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Jun 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	80,000
Jun 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 13, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	75,000
Jun 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
Jun 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	219,009
Jun 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,559
May 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
May 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 21, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	3,500
May 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	111,500
May 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
May 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
May 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	152,500
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	51,000
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
Apr 26, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	113,150
Apr 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 19, 2024	0.0200	0.0300	0.0150	0.0250	0.0250	117,000
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Apr 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Apr 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Apr 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000

ARYMF Argosy Minerals Limited

0.0159

0.00%

SCLT.V Searchlight Resources Inc.

0.0100

-33.33%

TORQ.V Torq Resources Inc.

0.0600

0.00%

CC.CN Core Assets Corp.

0.0350

0.00%

SCD.V Scandium Canada Ltd.

0.0150

0.00%

NKG.V Nevada King Gold Corp.

0.2600

-3.70%

SMY.V Search Minerals Inc.

0.0250

0.00%

BRO.V Barksdale Resources Corp.

0.0850

0.00%

COPR.TO Coppernico Metals Inc

0.1700

0.00%

B.V BCM Resources Corporation

0.1350

+12.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Caprock Mining Corp. (CAPR.CN)

Related Tickers