ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,066.00
      -0.07%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.00%
      Bitcoin
      66,880.07
      -0.30%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Australia
      5. ASX
      6. Caspin Resources Limited (CPN)

      7. Caspin Resources Limited (CPN) Historical

      CPN Caspin Resources Limited

      0.084
      -0.001 (-1.18%)
      May 16 2024 - Closed
      Delayed by 20 minutes

      CPN Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 0.084 -0.001 -1.18% 0.085 0.085 0.084 47,409
      May 16 2024 0.085 0.002 2.41% 0.085 0.085 0.085 25,001
      May 15 2024 0.083 0.005 6.41% 0.078 0.083 0.078 240,872
      May 14 2024 0.078 0.00 0.00% 0.078 0.078 0.078 14,197
      May 13 2024 0.078 -0.001 -1.27% 0.079 0.08 0.078 116,685
      May 10 2024 0.079 0.003 3.95% 0.076 0.079 0.076 100,000
      May 09 2024 0.076 0.001 1.33% 0.076 0.076 0.076 12,669
      May 08 2024 0.075 -0.001 -1.32% 0.076 0.077 0.075 93,160
      May 07 2024 0.076 0.00 0.00% 0.076 0.076 0.076 36,441
      May 06 2024 0.076 -0.001 -1.30% 0.077 0.077 0.075 196,251
      May 03 2024 0.077 0.00 0.00% 0.077 0.077 0.077 0.00
      May 02 2024 0.077 -0.003 -3.75% 0.077 0.077 0.077 25,000
      May 01 2024 0.08 0.003 3.90% 0.078 0.08 0.078 91,316
      Apr 30 2024 0.077 -0.004 -4.94% 0.08 0.08 0.076 89,308
      Apr 29 2024 0.081 -0.005 -5.81% 0.085 0.085 0.081 40,458
      Apr 26 2024 0.086 -0.001 -1.15% 0.086 0.086 0.084 1,135
      Apr 24 2024 0.087 -0.002 -2.25% 0.086 0.087 0.086 98
      Apr 23 2024 0.089 0.00 0.00% 0.089 0.09 0.089 33,179
      Apr 22 2024 0.089 0.001 1.14% 0.085 0.089 0.084 64,390
      Apr 19 2024 0.088 -0.001 -1.12% 0.088 0.088 0.086 19,645
      Apr 18 2024 0.089 0.011 14.10% 0.08 0.089 0.08 114,073
      Apr 17 2024 0.078 -0.002 -2.50% 0.08 0.08 0.077 16,518
      Apr 16 2024 0.08 -0.001 -1.23% 0.081 0.081 0.08 52,845
      Apr 15 2024 0.081 0.00 0.00% 0.081 0.081 0.081 92,219
      Apr 12 2024 0.081 -0.003 -3.57% 0.084 0.084 0.081 81,600
      Apr 11 2024 0.084 -0.004 -4.55% 0.089 0.089 0.084 184,229
      Apr 10 2024 0.088 0.015 20.55% 0.087 0.09 0.08 748,940
      Apr 09 2024 0.073 -0.004 -5.19% 0.075 0.075 0.073 110,594
      Apr 08 2024 0.077 0.002 2.67% 0.075 0.077 0.075 102,712
      Apr 05 2024 0.075 0.00 0.00% 0.076 0.077 0.075 63,298
      Apr 04 2024 0.075 -0.006 -7.41% 0.083 0.083 0.075 63,532
      Apr 03 2024 0.081 0.004 5.19% 0.08 0.081 0.08 21,289
      Apr 02 2024 0.077 -0.001 -1.28% 0.079 0.079 0.077 730
      Mar 28 2024 0.078 -0.001 -1.27% 0.08 0.08 0.078 25,000
      Mar 27 2024 0.079 0.00 0.00% 0.079 0.079 0.079 9,773
      Mar 26 2024 0.079 0.001 1.28% 0.079 0.079 0.078 44,649
      Mar 25 2024 0.078 0.003 4.00% 0.077 0.078 0.077 9,615
      Mar 22 2024 0.075 0.00 0.00% 0.075 0.075 0.075 7,000
      Mar 21 2024 0.075 -0.001 -1.32% 0.077 0.077 0.075 99,691
      Mar 20 2024 0.076 0.00 0.00% 0.076 0.076 0.076 0.00
      Mar 19 2024 0.076 0.00 0.00% 0.076 0.076 0.076 0.00
      Mar 18 2024 0.076 0.001 1.33% 0.078 0.078 0.076 10,000
      Mar 15 2024 0.075 0.00 0.00% 0.075 0.075 0.075 0.00
      Mar 14 2024 0.075 0.00 0.00% 0.075 0.075 0.075 33,250
      Mar 13 2024 0.075 0.00 0.00% 0.075 0.075 0.075 0.00
      Mar 12 2024 0.075 0.00 0.00% 0.075 0.075 0.075 0.00
      Mar 11 2024 0.075 -0.006 -7.41% 0.076 0.076 0.075 38,263
      Mar 08 2024 0.081 0.003 3.85% 0.077 0.081 0.075 25,102
      Mar 07 2024 0.078 -0.002 -2.50% 0.08 0.08 0.078 54,587
      Mar 06 2024 0.08 0.004 5.26% 0.078 0.08 0.075 177,017
      Mar 05 2024 0.076 0.00 0.00% 0.076 0.077 0.076 9,439
      Mar 04 2024 0.076 -0.004 -5.00% 0.077 0.077 0.076 17,234
      Mar 01 2024 0.08 -0.001 -1.23% 0.08 0.08 0.08 6,654
      Feb 29 2024 0.081 0.00 0.00% 0.079 0.081 0.077 11,770
      Feb 28 2024 0.081 -0.002 -2.41% 0.081 0.081 0.08 14,351
      Feb 27 2024 0.083 0.005 6.41% 0.083 0.083 0.083 10,000
      Feb 26 2024 0.078 0.00 0.00% 0.082 0.082 0.077 83,782
      Feb 23 2024 0.078 -0.002 -2.50% 0.078 0.078 0.078 3,310
      Feb 22 2024 0.08 -0.005 -5.88% 0.08 0.08 0.08 1,000
      Feb 21 2024 0.085 0.00 0.00% 0.085 0.085 0.085 5,639
      Feb 20 2024 0.085 0.003 3.66% 0.085 0.085 0.085 10,314
      Feb 19 2024 0.082 0.008 10.81% 0.073 0.082 0.073 165,011

      Your Recent History

      ASX
      CPN
      Caspin Resources
      TSX
      QSR
      Restaurant Brands
      USOTC
      CMDKF
      China Modern Dairy (PK)
      BIT
      S28699
      Societe Generale Effekten
      COIN
      BFTETH
      BnkToTheFuture BF Token
      ASX
      IGO
      IGO
      LSE
      CINH
      Cindrigo
      AMEX
      FDND
      FT Vest Dow Jones Intern...
      NASDAQ
      FMET
      Fidelity Metaverse ETF
      NASDAQ
      CTAEX
      American Funds College 2...
      HUOB
      SOCUSDT
      All Sports Coin [OLD]
      BOV
      ESTR4
      ESTRELA PN
      Delayed Upgrade Clock