Capricorn Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 5.910 | 5.940 | 5.830 | 5.840 | 5.796 | 1,022,436 |
| 2024-08-28 | 6.000 | 6.110 | 5.930 | 5.930 | 5.885 | 1,392,569 |
| 2024-08-27 | 5.950 | 6.010 | 5.910 | 6.000 | 5.955 | 461,477 |
| 2024-08-26 | 6.010 | 6.030 | 5.950 | 5.960 | 5.915 | 428,189 |
| 2024-08-23 | 5.930 | 5.970 | 5.850 | 5.970 | 5.925 | 893,416 |
| 2024-08-22 | 6.040 | 6.080 | 5.960 | 5.980 | 5.935 | 1,282,737 |
| 2024-08-21 | 5.940 | 6.010 | 5.940 | 6.010 | 5.965 | 1,114,603 |
| 2024-08-20 | 5.980 | 6.010 | 5.880 | 5.910 | 5.865 | 878,462 |
| 2024-08-19 | 5.980 | 6.000 | 5.935 | 5.950 | 5.905 | 490,453 |
| 2024-08-16 | 5.980 | 5.980 | 5.830 | 5.870 | 5.826 | 566,800 |
| 2024-08-15 | 5.960 | 5.990 | 5.910 | 5.930 | 5.885 | 2,293,862 |
| 2024-08-14 | 6.030 | 6.040 | 5.940 | 5.960 | 5.915 | 1,268,894 |
| 2024-08-13 | 5.980 | 6.085 | 5.960 | 5.980 | 5.935 | 2,129,547 |
| 2024-08-12 | 5.810 | 5.895 | 5.800 | 5.850 | 5.806 | 858,136 |
| 2024-08-09 | 5.710 | 5.780 | 5.660 | 5.760 | 5.716 | 980,437 |
| 2024-08-08 | 5.550 | 5.635 | 5.500 | 5.580 | 5.538 | 1,368,195 |
| 2024-08-07 | 5.500 | 5.690 | 5.470 | 5.660 | 5.617 | 1,182,083 |
| 2024-08-06 | 5.390 | 5.550 | 5.370 | 5.510 | 5.468 | 1,326,031 |
| 2024-08-05 | 5.450 | 5.530 | 5.340 | 5.510 | 5.468 | 1,245,410 |
| 2024-08-02 | 5.320 | 5.570 | 5.170 | 5.520 | 5.478 | 1,061,183 |
| 2024-08-01 | 5.420 | 5.600 | 5.400 | 5.440 | 5.399 | 1,641,502 |
| 2024-07-31 | 5.230 | 5.390 | 5.200 | 5.380 | 5.339 | 808,444 |
| 2024-07-30 | 5.200 | 5.210 | 5.115 | 5.170 | 5.131 | 767,456 |
| 2024-07-29 | 5.340 | 5.430 | 5.270 | 5.300 | 5.260 | 1,144,523 |
| 2024-07-26 | 5.280 | 5.330 | 5.250 | 5.280 | 5.240 | 699,861 |
| 2024-07-25 | 5.350 | 5.410 | 5.220 | 5.250 | 5.210 | 1,080,866 |
| 2024-07-24 | 5.310 | 5.460 | 5.290 | 5.460 | 5.419 | 488,635 |
| 2024-07-23 | 5.360 | 5.380 | 5.300 | 5.300 | 5.260 | 431,696 |
| 2024-07-22 | 5.300 | 5.410 | 5.280 | 5.360 | 5.319 | 398,548 |
| 2024-07-19 | 5.290 | 5.390 | 5.280 | 5.370 | 5.329 | 619,910 |
| 2024-07-18 | 5.470 | 5.570 | 5.430 | 5.440 | 5.399 | 1,346,303 |
| 2024-07-17 | 5.460 | 5.480 | 5.380 | 5.470 | 5.429 | 2,133,131 |
| 2024-07-16 | 5.360 | 5.400 | 5.330 | 5.350 | 5.310 | 1,389,661 |
| 2024-07-15 | 5.370 | 5.380 | 5.300 | 5.330 | 5.290 | 1,145,536 |
| 2024-07-12 | 5.370 | 5.390 | 5.250 | 5.350 | 5.310 | 1,121,473 |
| 2024-07-11 | 5.150 | 5.300 | 5.120 | 5.260 | 5.220 | 1,517,883 |
| 2024-07-10 | 5.070 | 5.160 | 5.000 | 5.150 | 5.111 | 861,043 |
| 2024-07-09 | 5.180 | 5.190 | 4.985 | 5.070 | 5.032 | 1,034,163 |
| 2024-07-08 | 5.090 | 5.200 | 5.060 | 5.200 | 5.161 | 1,031,603 |
| 2024-07-05 | 5.000 | 5.090 | 4.940 | 5.080 | 5.042 | 1,024,030 |
| 2024-07-04 | 4.880 | 5.050 | 4.820 | 5.010 | 4.972 | 1,218,818 |
| 2024-07-03 | 4.780 | 4.810 | 4.730 | 4.790 | 4.754 | 296,603 |
| 2024-07-02 | 4.830 | 4.910 | 4.770 | 4.790 | 4.754 | 559,262 |
| 2024-07-01 | 4.790 | 4.900 | 4.720 | 4.880 | 4.843 | 715,083 |
| 2024-06-28 | 4.800 | 4.850 | 4.750 | 4.780 | 4.744 | 556,727 |
| 2024-06-27 | 4.620 | 4.800 | 4.530 | 4.800 | 4.764 | 1,500,959 |
| 2024-06-26 | 4.900 | 4.900 | 4.670 | 4.670 | 4.635 | 845,862 |
| 2024-06-25 | 4.870 | 4.950 | 4.820 | 4.910 | 4.873 | 813,366 |
| 2024-06-24 | 4.880 | 4.930 | 4.810 | 4.820 | 4.784 | 903,648 |
| 2024-06-21 | 5.000 | 5.040 | 4.900 | 4.920 | 4.883 | 4,609,620 |
| 2024-06-20 | 4.780 | 4.870 | 4.730 | 4.860 | 4.823 | 1,078,318 |
| 2024-06-19 | 4.740 | 4.810 | 4.720 | 4.810 | 4.774 | 747,942 |
| 2024-06-18 | 4.660 | 4.720 | 4.625 | 4.700 | 4.664 | 1,268,164 |
| 2024-06-17 | 4.690 | 4.710 | 4.600 | 4.660 | 4.625 | 1,108,972 |
| 2024-06-14 | 4.500 | 4.500 | 4.430 | 4.460 | 4.426 | 713,379 |
| 2024-06-13 | 4.500 | 4.570 | 4.490 | 4.500 | 4.466 | 1,405,315 |
| 2024-06-12 | 4.410 | 4.475 | 4.370 | 4.450 | 4.416 | 835,085 |
| 2024-06-11 | 4.550 | 4.570 | 4.420 | 4.440 | 4.406 | 1,760,768 |
| 2024-06-07 | 4.770 | 4.830 | 4.750 | 4.790 | 4.754 | 555,098 |
| 2024-06-06 | 4.700 | 4.760 | 4.660 | 4.680 | 4.645 | 676,682 |
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.