ASX · CRS · stock
Caprice Resources Limited (CRS) stock price history
Every ASX trading session of Caprice Resources Limited from Dec 4, 2018 to Sep 28, 2026: 1,977 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRS adjusted close, 2018 to 2026
- A$0.4069
- All time high, 2020
- A$0.1600
- 52 week high, A$0.0660 low
- 1,977
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
CRS key facts
- Caprice Resources Limited (CRS) closed at A$0.0700 on Sep 28, 2026 on ASX.
- CRS's all time high close is A$0.4069, set on Oct 20, 2020; its all time low close is A$0.0160 on Apr 9, 2024.
- CRS's 52 week range is A$0.0660 to A$0.1600.
- CRS returned -41.7% over the year to Sep 28, 2026 and -48.9% over five years.
- Since Dec 4, 2018 CRS returned -52%, -8.9% a year compounded.
- CRS's deepest drawdown was -96.1% from Oct 22, 2020 to Apr 9, 2024.
- DataCedar holds 1,977 daily sessions of CRS history from Dec 4, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CRS price chart, 2018 to 2026
CRS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.7% |
| 3 months | -13.6% |
| 6 months | -11.4% |
| Year to date | -25.5% |
| 1 year | -41.7% |
| 3 years | +141.3% |
| 5 years | -48.9% |
| 10 years | n/a |
| Since Dec 4, 2018 | -51.9% |
| Compound annual growth, 7.8 years | -8.9% |
CRS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.4069 on Oct 20, 2020
- All time low close
- A$0.0160 on Apr 9, 2024
- 52 week high
- A$0.1600 on Nov 16, 2025
- 52 week low
- A$0.0660 on Mar 22, 2026
- Deepest drawdown
- -96.1% from Oct 22, 2020 to Apr 9, 2024, not yet recovered
- Best single session
- +161.5% on Feb 11, 2025
- Worst single session
- -38.9% on Oct 18, 2023
- Volatility, 1 year annualised
- 91.7%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2025, +309%
- Worst calendar year
- 2022, -63%
CRS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Dec 4, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0940 | A$0.1400 | A$0.0660 | A$0.0700 | -25.5% | 588.1M | 188 |
| 2025 | A$0.0230 | A$0.1600 | A$0.0190 | A$0.0940 | +308.7% | 1.6B | 253 |
| 2024 | A$0.0300 | A$0.0460 | A$0.0160 | A$0.0230 | -14.8% | 207.5M | 254 |
| 2023 | A$0.0508 | A$0.0661 | A$0.0177 | A$0.0270 | -49.2% | 58.5M | 252 |
| 2022 | A$0.1450 | A$0.1531 | A$0.0363 | A$0.0532 | -63.3% | 22.2M | 251 |
| 2021 | A$0.2175 | A$0.2538 | A$0.1249 | A$0.1450 | -32.1% | 23.2M | 254 |
| 2020 | A$0.0858 | A$0.4270 | A$0.0686 | A$0.2135 | +149.0% | 49.1M | 255 |
| 2019 | A$0.1268 | A$0.1603 | A$0.0820 | A$0.0858 | -32.4% | 8.9M | 253 |
| 2018 | A$0.1529 | A$0.1529 | A$0.1268 | A$0.1268 | n/a | 3.2M | 17 |
CRS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0700 | -16.7% |
| August 2026 | A$0.0840 | -1.2% |
| July 2026 | A$0.0850 | 0.0% |
| June 2026 | A$0.0850 | -10.5% |
| May 2026 | A$0.0950 | +25.0% |
| April 2026 | A$0.0760 | -10.6% |
| March 2026 | A$0.0850 | -12.4% |
| February 2026 | A$0.0970 | +7.8% |
| January 2026 | A$0.0900 | -4.3% |
| December 2025 | A$0.0940 | -32.9% |
| November 2025 | A$0.1400 | 0.0% |
| October 2025 | A$0.1400 | +16.7% |
About the CRS data
Daily bars. 1,977 sessions from Dec 4, 2018 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 4, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CRS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CRS share price history
