LSE, CRCL End of Day and Historical Share Prices [Caracal Energy Inc.]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, CRCL:

08 Aug 2025

LAST: 0.3890	CHANGE: 0.02	OPEN: 0.3890	HIGH: 0.4100	ASK: 577.5000	VOLUME: 7.62M
LAST: 0.3890	CHG(%): 4.57	PREV: 0.3720	LOW: 0.3700	BID: 522.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.3890	0.4100	0.3700	0.3890	7.62M
07 Aug 25	0.3890	0.4100	0.3720	0.3720	2.45M
06 Aug 25	0.3800	0.4100	0.3800	0.3950	21.03M
05 Aug 25	0.3930	0.4100	0.3800	0.3950	1.92M
04 Aug 25	0.3830	0.4100	0.3800	0.3950	2.57M
01 Aug 25	0.3830	0.4100	0.3710	0.3820	4.68M
31 Jul 25	0.3850	0.4000	0.3700	0.3850	7.74M
30 Jul 25	0.3930	0.4000	0.3800	0.3900	2.54M
29 Jul 25	0.4050	0.4100	0.3850	0.3950	35.1M
28 Jul 25	0.4090	0.4100	0.4000	0.4000	5.73M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.39
MA20:	0.39
MA50:	0.37
MA200:	0.23
STO9:	30.39
RSI14:	47.12
WPR14:	-54.05
MTM14:	0.00
ROC14:	0.00
Week High:	0.41
Week Low:	0.37
Month High:	0.41
Month Low:	0.32
Volatility:	60.64