Capricorn Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 4.600 | 4.670 | 4.580 | 4.650 | 4.615 | 546,792 |
| 2024-06-04 | 4.600 | 4.700 | 4.585 | 4.680 | 4.645 | 660,253 |
| 2024-06-03 | 4.780 | 4.790 | 4.620 | 4.620 | 4.585 | 519,219 |
| 2024-05-31 | 4.670 | 4.780 | 4.630 | 4.780 | 4.744 | 1,489,141 |
| 2024-05-30 | 4.780 | 4.790 | 4.500 | 4.600 | 4.565 | 2,135,969 |
| 2024-05-29 | 4.690 | 4.840 | 4.690 | 4.790 | 4.754 | 1,385,865 |
| 2024-05-28 | 4.670 | 4.750 | 4.660 | 4.680 | 4.645 | 1,629,159 |
| 2024-05-27 | 4.590 | 4.660 | 4.530 | 4.660 | 4.625 | 833,801 |
| 2024-05-24 | 4.550 | 4.660 | 4.520 | 4.590 | 4.555 | 796,515 |
| 2024-05-23 | 4.760 | 4.790 | 4.650 | 4.650 | 4.615 | 1,507,118 |
| 2024-05-22 | 4.940 | 4.970 | 4.900 | 4.910 | 4.873 | 1,030,119 |
| 2024-05-21 | 4.910 | 4.960 | 4.820 | 4.910 | 4.873 | 1,136,263 |
| 2024-05-20 | 4.910 | 4.980 | 4.815 | 4.870 | 4.833 | 1,246,140 |
| 2024-05-17 | 4.680 | 4.770 | 4.670 | 4.760 | 4.724 | 834,703 |
| 2024-05-16 | 4.840 | 4.870 | 4.765 | 4.780 | 4.744 | 758,110 |
| 2024-05-15 | 4.750 | 4.830 | 4.680 | 4.720 | 4.684 | 890,276 |
| 2024-05-14 | 4.670 | 4.715 | 4.630 | 4.710 | 4.674 | 1,037,339 |
| 2024-05-13 | 4.710 | 4.790 | 4.690 | 4.710 | 4.674 | 2,229,504 |
| 2024-05-10 | 4.800 | 4.800 | 4.660 | 4.670 | 4.635 | 1,655,210 |
| 2024-05-09 | 4.730 | 4.750 | 4.620 | 4.670 | 4.635 | 1,257,034 |
| 2024-05-08 | 4.770 | 4.800 | 4.740 | 4.780 | 4.744 | 694,596 |
| 2024-05-07 | 4.780 | 4.810 | 4.740 | 4.770 | 4.734 | 929,685 |
| 2024-05-06 | 4.760 | 4.810 | 4.660 | 4.690 | 4.655 | 1,343,562 |
| 2024-05-03 | 4.840 | 4.860 | 4.720 | 4.760 | 4.724 | 566,680 |
| 2024-05-02 | 4.820 | 4.935 | 4.790 | 4.860 | 4.823 | 1,311,873 |
| 2024-05-01 | 4.850 | 4.850 | 4.730 | 4.750 | 4.714 | 827,316 |
| 2024-04-30 | 5.040 | 5.130 | 5.000 | 5.010 | 4.972 | 3,121,411 |
| 2024-04-29 | 5.000 | 5.040 | 4.885 | 5.040 | 5.002 | 958,441 |
| 2024-04-26 | 4.970 | 5.015 | 4.870 | 4.920 | 4.883 | 850,706 |
| 2024-04-24 | 4.960 | 5.070 | 4.930 | 4.960 | 4.922 | 876,938 |
| 2024-04-23 | 5.100 | 5.100 | 4.910 | 4.930 | 4.893 | 1,001,823 |
| 2024-04-22 | 5.290 | 5.295 | 5.125 | 5.210 | 5.171 | 677,871 |
| 2024-04-19 | 5.140 | 5.335 | 5.120 | 5.240 | 5.200 | 949,072 |
| 2024-04-18 | 5.140 | 5.270 | 5.140 | 5.250 | 5.210 | 608,622 |
| 2024-04-17 | 5.150 | 5.240 | 5.110 | 5.230 | 5.190 | 723,832 |
| 2024-04-16 | 5.200 | 5.265 | 5.110 | 5.110 | 5.071 | 816,897 |
| 2024-04-15 | 5.250 | 5.300 | 5.190 | 5.230 | 5.190 | 987,912 |
| 2024-04-12 | 5.290 | 5.450 | 5.280 | 5.340 | 5.300 | 1,485,616 |
| 2024-04-11 | 5.260 | 5.360 | 5.220 | 5.260 | 5.220 | 1,105,645 |
| 2024-04-10 | 5.400 | 5.400 | 5.235 | 5.350 | 5.310 | 1,015,600 |
| 2024-04-09 | 5.210 | 5.400 | 5.210 | 5.400 | 5.359 | 588,818 |
| 2024-04-08 | 5.300 | 5.350 | 5.170 | 5.320 | 5.280 | 1,109,459 |
| 2024-04-05 | 5.200 | 5.310 | 5.080 | 5.190 | 5.151 | 2,618,432 |
| 2024-04-04 | 5.500 | 5.550 | 5.400 | 5.490 | 5.448 | 1,765,214 |
| 2024-04-03 | 5.340 | 5.420 | 5.265 | 5.350 | 5.310 | 1,251,768 |
| 2024-04-02 | 5.260 | 5.350 | 5.250 | 5.320 | 5.280 | 1,259,943 |
| 2024-03-28 | 5.230 | 5.230 | 5.090 | 5.150 | 5.111 | 1,295,492 |
| 2024-03-27 | 5.150 | 5.190 | 5.075 | 5.140 | 5.101 | 870,100 |
| 2024-03-26 | 5.030 | 5.170 | 5.010 | 5.130 | 5.091 | 1,202,314 |
| 2024-03-25 | 4.930 | 5.040 | 4.900 | 4.990 | 4.952 | 409,516 |
| 2024-03-22 | 4.900 | 5.000 | 4.760 | 4.940 | 4.903 | 729,244 |
| 2024-03-21 | 4.940 | 5.060 | 4.920 | 5.020 | 4.982 | 1,396,811 |
| 2024-03-20 | 4.960 | 4.970 | 4.790 | 4.800 | 4.764 | 698,465 |
| 2024-03-19 | 4.900 | 5.020 | 4.900 | 4.990 | 4.952 | 1,193,772 |
| 2024-03-18 | 4.760 | 4.930 | 4.720 | 4.930 | 4.893 | 1,157,085 |
| 2024-03-15 | 4.820 | 4.890 | 4.750 | 4.790 | 4.754 | 2,484,393 |
| 2024-03-14 | 4.950 | 5.010 | 4.810 | 4.850 | 4.813 | 1,627,664 |
| 2024-03-13 | 5.080 | 5.110 | 4.860 | 4.860 | 4.823 | 821,104 |
| 2024-03-12 | 5.070 | 5.190 | 5.050 | 5.100 | 5.061 | 944,446 |
| 2024-03-11 | 5.070 | 5.150 | 4.955 | 5.000 | 4.962 | 1,300,775 |
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.