Capricorn Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.500	14.500	14.070	14.140	14.140	689,438
2026-10-16	14.250	14.640	14.100	14.420	14.420	1,283,653
2026-10-15	14.050	14.170	13.810	13.810	13.810	1,697,121
2026-10-14	14.480	14.700	14.290	14.300	14.300	937,295
2026-10-13	14.870	14.910	14.320	14.650	14.650	1,205,781
2026-10-12	14.890	15.340	14.790	14.790	14.790	1,528,515
2026-10-09	14.500	14.740	14.290	14.740	14.740	1,074,794
2026-10-08	14.480	14.760	14.400	14.540	14.540	1,896,233
2026-10-07	14.550	14.945	14.530	14.760	14.760	2,043,453
2026-10-06	14.500	14.810	14.390	14.390	14.390	1,473,004
2026-10-05	14.520	14.710	14.240	14.350	14.350	1,173,805
2026-10-02	14.380	14.670	14.320	14.400	14.400	1,319,239
2026-10-01	14.430	14.570	14.250	14.500	14.500	1,651,162
2026-09-30	14.780	15.360	14.720	14.900	14.900	2,266,647
2026-09-29	14.620	14.970	14.465	14.930	14.930	1,218,558
2026-09-28	15.470	15.580	14.810	14.810	14.810	1,469,065
2026-09-25	15.200	15.525	15.130	15.400	15.400	1,221,099
2026-09-24	15.220	15.440	14.840	15.330	15.330	1,126,886
2026-09-23	16.020	16.230	15.600	15.630	15.630	2,038,152
2026-09-22	15.450	15.660	15.350	15.480	15.480	3,400,259
2026-09-21	15.100	15.500	15.000	15.400	15.400	4,315,297
2026-09-18	14.730	15.110	14.670	15.110	15.110	10,215,142
2026-09-17	14.240	14.675	14.240	14.410	14.410	3,070,148
2026-09-16	14.330	14.920	14.190	14.920	14.920	2,956,336
2026-09-15	15.250	15.610	14.750	14.750	14.750	1,940,929
2026-09-14	15.260	15.510	15.030	15.270	15.270	1,575,018
2026-09-11	15.060	15.140	14.670	14.960	14.909	2,268,374
2026-09-10	15.630	15.820	15.470	15.680	15.627	1,564,634
2026-09-09	15.780	15.860	15.600	15.800	15.746	1,608,284
2026-09-08	16.130	16.310	15.910	15.940	15.886	876,459
2026-09-07	16.110	16.200	15.950	16.130	16.075	844,022
2026-09-04	16.970	16.970	16.250	16.250	16.195	1,365,938
2026-09-03	16.160	16.340	15.915	16.340	16.285	3,399,608
2026-09-02	16.030	16.150	15.520	15.890	15.836	4,496,015
2026-09-01	16.330	16.890	16.330	16.720	16.663	2,196,478
2026-08-31	16.430	16.810	16.200	16.480	16.424	2,112,285
2026-08-28	16.740	17.470	16.700	17.230	17.172	1,175,020
2026-08-27	17.560	17.590	17.285	17.350	17.291	1,754,536
2026-08-26	17.940	18.260	17.780	17.780	17.720	1,723,861
2026-08-25	17.750	18.020	17.575	17.750	17.690	2,019,864
2026-08-24	17.630	17.820	17.350	17.730	17.670	1,250,070
2026-08-21	17.630	17.870	17.340	17.500	17.441	2,150,441
2026-08-20	16.990	17.830	16.910	17.590	17.530	3,693,842
2026-08-19	15.710	16.280	15.650	15.950	15.896	1,338,338
2026-08-18	16.240	16.560	16.010	16.050	15.996	1,091,768
2026-08-17	16.160	16.620	16.080	16.500	16.444	1,252,728
2026-08-14	15.650	15.880	15.430	15.820	15.766	1,282,217
2026-08-13	16.200	16.420	15.960	16.060	16.006	1,657,744
2026-08-12	16.070	16.310	15.920	16.190	16.135	1,325,151
2026-08-11	16.080	16.550	16.040	16.150	16.095	1,758,370
2026-08-10	16.010	16.280	15.890	16.030	15.976	2,714,422
2026-08-07	14.770	15.650	14.740	15.590	15.537	2,648,742
2026-08-06	14.600	14.980	14.520	14.740	14.690	3,551,120
2026-08-05	13.250	14.190	13.130	14.190	14.142	2,353,098
2026-08-04	12.900	13.170	12.680	13.050	13.006	1,588,017
2026-08-03	12.610	12.875	12.565	12.790	12.747	1,184,670
2026-07-31	13.350	13.430	12.750	12.750	12.707	3,129,937
2026-07-30	13.600	13.690	12.780	12.780	12.737	2,135,720
2026-07-29	13.460	13.550	13.255	13.450	13.404	1,878,043
2026-07-28	13.700	14.030	13.300	13.580	13.534	2,512,981

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.0500 AUD
2026-03-16	0.0500 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.