Caspin Resources Ltd. CPN
ASX · Australia · Non-Energy Minerals
AUD 0.1350+0.01 (+3.85%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.14 | +3.85% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 579.18K |
| 2026-10-01 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 1.46M |
| 2026-09-30 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 305.85K |
| 2026-09-29 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 |
| 321.43K |
| 2026-09-28 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 512.95K |
| 2026-09-25 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 488.64K |
| 2026-09-24 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 805.69K |
| 2026-09-23 | AUD 0.13 | -10.71% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 236.56K |
| 2026-09-22 | AUD 0.14 | +7.69% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 360.20K |
| 2026-09-21 | AUD 0.13 | -7.14% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 708.99K |
| 2026-09-18 | AUD 0.14 | +3.70% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 1.12M |
| 2026-09-17 | AUD 0.14 | +8.00% | AUD 0.13 | AUD 0.14 | AUD 0.12 | 434.72K |
| 2026-09-16 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.14 | AUD 0.12 | 392.20K |
| 2026-09-15 | AUD 0.13 | +4.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 1.13M |
| 2026-09-14 | AUD 0.13 | -7.41% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 840.61K |
| 2026-09-11 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 610.29K |
| 2026-09-10 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 476.38K |
| 2026-09-09 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 232.60K |
| 2026-09-08 | AUD 0.14 | +16.67% | AUD 0.12 | AUD 0.14 | AUD 0.12 | 1.23M |
| 2026-09-07 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 212.97K |
| 2026-09-04 | AUD 0.12 | -4.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 322.82K |
| 2026-09-03 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 347.41K |
| 2026-09-02 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 1.01M |
| 2026-09-01 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 141.00K |
| 2026-08-31 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 75.07K |
| 2026-08-28 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 327.35K |
| 2026-08-27 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 2.79M |
| 2026-08-26 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 69.82K |
| 2026-08-25 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 1.17M |
| 2026-08-24 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 418.61K |
| 2026-08-21 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 305.89K |
| 2026-08-20 | AUD 0.13 | +4.17% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 251.92K |
| 2026-08-19 | AUD 0.12 | -7.69% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 267.30K |
| 2026-08-18 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 396.67K |
| 2026-08-17 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 588.60K |
| 2026-08-14 | AUD 0.13 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 285.29K |
| 2026-08-13 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 489.41K |
| 2026-08-12 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 1.01M |
| 2026-08-11 | AUD 0.13 | -7.41% | AUD 0.14 | AUD 0.15 | AUD 0.12 | 4.29M |
| 2026-08-10 | AUD 0.14 | +3.85% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.52M |
| 2026-08-07 | AUD 0.13 | -7.14% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 1.27M |
| 2026-08-06 | AUD 0.14 | +12.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 1.71M |
| 2026-08-05 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 1.24M |
| 2026-08-04 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 2.11M |
| 2026-08-03 | AUD 0.13 | -7.41% | AUD 0.14 | AUD 0.14 | AUD 0.12 | 983.78K |
| 2026-07-31 | AUD 0.14 | -6.90% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 333.17K |
| 2026-07-30 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 595.11K |
| 2026-07-29 | AUD 0.14 | +33.33% | AUD 0.11 | AUD 0.14 | AUD 0.11 | 3.15M |
| 2026-07-28 | AUD 0.10 | -4.55% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 850.97K |
| 2026-07-27 | AUD 0.11 | -15.38% | AUD 0.13 | AUD 0.13 | AUD 0.11 | 1.14M |
| 2026-07-24 | AUD 0.13 | +13.04% | AUD 0.12 | AUD 0.13 | AUD 0.11 | 1.12M |
| 2026-07-23 | AUD 0.12 | -8.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 2.34M |
| 2026-07-22 | AUD 0.13 | +13.64% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 1.20M |
| 2026-07-21 | AUD 0.11 | +10.00% | AUD 0.10 | AUD 0.12 | AUD 0.10 | 1.26M |
| 2026-07-20 | AUD 0.10 | -9.09% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 1.21M |
| 2026-07-17 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.10 | 1.10M |
| 2026-07-16 | AUD 0.11 | -12.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 466.26K |
| 2026-07-15 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 762.81K |
| 2026-07-14 | AUD 0.13 | +13.64% | AUD 0.12 | AUD 0.13 | AUD 0.11 | 1.52M |
| 2026-07-13 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 998.91K |
| 2026-07-10 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.14 | AUD 0.12 | 3.11M |
| 2026-07-09 | AUD 0.12 | +4.55% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 2.15M |
| 2026-07-08 | AUD 0.11 | +25.00% | AUD 0.13 | AUD 0.13 | AUD 0.10 | 9.35M |
| 2026-07-07 | AUD 0.09 | -6.38% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 487.48K |
| 2026-07-06 | AUD 0.09 | +22.08% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 252.73K |
| 2026-07-03 | AUD 0.08 | +2.67% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 8.44M |
| 2026-07-02 | AUD 0.08 | -5.06% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 340.27K |
| 2026-07-01 | AUD 0.08 | +1.28% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 93.07K |
| 2026-06-30 | AUD 0.08 | -1.27% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 474.79K |
| 2026-06-29 | AUD 0.08 | -1.25% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 1.15M |
| 2026-06-26 | AUD 0.08 | +2.56% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 393.82K |
| 2026-06-25 | AUD 0.08 | -3.70% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 309.62K |
| 2026-06-24 | AUD 0.08 | +1.25% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 1.33M |
| 2026-06-23 | AUD 0.08 | -2.44% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 952.08K |
| 2026-06-22 | AUD 0.08 | -2.38% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 722.58K |
| 2026-06-19 | AUD 0.08 | -6.67% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 367.22K |
| 2026-06-18 | AUD 0.09 | -5.26% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 655.14K |
| 2026-06-17 | AUD 0.09 | +3.26% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 210.58K |
| 2026-06-16 | AUD 0.09 | -1.08% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 103.61K |
| 2026-06-15 | AUD 0.09 | +3.33% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 416.92K |
| 2026-06-12 | AUD 0.09 | +5.88% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 420.87K |
| 2026-06-11 | AUD 0.09 | -5.56% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 1.09M |
| 2026-06-10 | AUD 0.09 | -1.10% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 496.23K |
| 2026-06-09 | AUD 0.09 | -8.08% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 1.40M |
| 2026-06-05 | AUD 0.10 | +2.06% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.65M |
| 2026-06-04 | AUD 0.10 | -3.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 497.11K |
| 2026-06-03 | AUD 0.10 | +7.53% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 1.74M |
| 2026-06-02 | AUD 0.09 | -2.11% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 164.07K |
| 2026-06-01 | AUD 0.09 | -5.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 1.11M |
| 2026-05-29 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 779.90K |