Capricorn Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 5.210 | 5.275 | 5.160 | 5.210 | 5.171 | 1,509,051 |
| 2024-03-07 | 5.250 | 5.250 | 5.100 | 5.210 | 5.171 | 1,681,534 |
| 2024-03-06 | 5.260 | 5.300 | 5.060 | 5.170 | 5.131 | 1,705,510 |
| 2024-03-05 | 5.150 | 5.230 | 5.110 | 5.180 | 5.141 | 2,583,554 |
| 2024-03-04 | 4.900 | 5.120 | 4.880 | 5.030 | 4.992 | 3,034,704 |
| 2024-03-01 | 4.800 | 4.800 | 4.670 | 4.800 | 4.764 | 761,498 |
| 2024-02-29 | 4.790 | 4.790 | 4.660 | 4.750 | 4.714 | 1,982,038 |
| 2024-02-28 | 4.740 | 4.855 | 4.680 | 4.740 | 4.704 | 1,761,902 |
| 2024-02-27 | 4.570 | 4.720 | 4.530 | 4.720 | 4.684 | 768,469 |
| 2024-02-26 | 4.450 | 4.550 | 4.440 | 4.540 | 4.506 | 477,112 |
| 2024-02-23 | 4.430 | 4.480 | 4.375 | 4.400 | 4.367 | 324,671 |
| 2024-02-22 | 4.310 | 4.470 | 4.310 | 4.450 | 4.416 | 558,021 |
| 2024-02-21 | 4.520 | 4.520 | 4.390 | 4.400 | 4.367 | 669,445 |
| 2024-02-20 | 4.400 | 4.470 | 4.370 | 4.460 | 4.426 | 387,059 |
| 2024-02-19 | 4.490 | 4.500 | 4.370 | 4.400 | 4.367 | 366,654 |
| 2024-02-16 | 4.350 | 4.450 | 4.340 | 4.450 | 4.416 | 738,801 |
| 2024-02-15 | 4.250 | 4.320 | 4.210 | 4.240 | 4.208 | 692,966 |
| 2024-02-14 | 4.200 | 4.290 | 4.200 | 4.250 | 4.218 | 635,583 |
| 2024-02-13 | 4.350 | 4.370 | 4.330 | 4.360 | 4.327 | 405,303 |
| 2024-02-12 | 4.330 | 4.380 | 4.280 | 4.280 | 4.248 | 289,775 |
| 2024-02-09 | 4.340 | 4.400 | 4.300 | 4.310 | 4.277 | 456,170 |
| 2024-02-08 | 4.330 | 4.450 | 4.320 | 4.370 | 4.337 | 987,236 |
| 2024-02-07 | 4.350 | 4.350 | 4.290 | 4.330 | 4.297 | 1,039,373 |
| 2024-02-06 | 4.430 | 4.430 | 4.320 | 4.340 | 4.307 | 1,222,259 |
| 2024-02-05 | 4.570 | 4.610 | 4.450 | 4.520 | 4.486 | 715,298 |
| 2024-02-02 | 4.600 | 4.750 | 4.600 | 4.750 | 4.714 | 2,835,974 |
| 2024-02-01 | 4.580 | 4.580 | 4.395 | 4.500 | 4.466 | 1,009,301 |
| 2024-01-31 | 4.630 | 4.630 | 4.530 | 4.590 | 4.555 | 814,462 |
| 2024-01-30 | 4.650 | 4.690 | 4.520 | 4.630 | 4.595 | 730,822 |
| 2024-01-29 | 4.550 | 4.580 | 4.390 | 4.560 | 4.525 | 1,026,471 |
| 2024-01-25 | 4.470 | 4.530 | 4.430 | 4.510 | 4.476 | 516,147 |
| 2024-01-24 | 4.350 | 4.450 | 4.330 | 4.410 | 4.377 | 455,448 |
| 2024-01-23 | 4.310 | 4.360 | 4.280 | 4.330 | 4.297 | 420,849 |
| 2024-01-22 | 4.400 | 4.400 | 4.320 | 4.330 | 4.297 | 313,796 |
| 2024-01-19 | 4.380 | 4.420 | 4.320 | 4.340 | 4.307 | 1,311,684 |
| 2024-01-18 | 4.270 | 4.315 | 4.220 | 4.300 | 4.267 | 923,727 |
| 2024-01-17 | 4.360 | 4.360 | 4.180 | 4.320 | 4.287 | 1,213,591 |
| 2024-01-16 | 4.480 | 4.490 | 4.390 | 4.390 | 4.357 | 718,238 |
| 2024-01-15 | 4.550 | 4.575 | 4.485 | 4.510 | 4.476 | 390,929 |
| 2024-01-12 | 4.400 | 4.540 | 4.390 | 4.490 | 4.456 | 864,374 |
| 2024-01-11 | 4.450 | 4.530 | 4.420 | 4.530 | 4.496 | 604,519 |
| 2024-01-10 | 4.410 | 4.435 | 4.315 | 4.390 | 4.357 | 789,445 |
| 2024-01-09 | 4.450 | 4.450 | 4.350 | 4.430 | 4.396 | 1,242,205 |
| 2024-01-08 | 4.330 | 4.400 | 4.320 | 4.370 | 4.337 | 867,139 |
| 2024-01-05 | 4.380 | 4.470 | 4.370 | 4.420 | 4.387 | 629,712 |
| 2024-01-04 | 4.460 | 4.460 | 4.350 | 4.350 | 4.317 | 700,560 |
| 2024-01-03 | 4.610 | 4.610 | 4.450 | 4.490 | 4.456 | 562,998 |
| 2024-01-02 | 4.650 | 4.710 | 4.620 | 4.650 | 4.615 | 371,783 |
| 2023-12-29 | 4.750 | 4.750 | 4.680 | 4.710 | 4.674 | 409,856 |
| 2023-12-28 | 4.790 | 4.830 | 4.770 | 4.820 | 4.784 | 625,205 |
| 2023-12-27 | 4.740 | 4.800 | 4.725 | 4.770 | 4.734 | 822,391 |
| 2023-12-22 | 4.700 | 4.740 | 4.650 | 4.730 | 4.694 | 564,035 |
| 2023-12-21 | 4.680 | 4.700 | 4.560 | 4.680 | 4.645 | 900,904 |
| 2023-12-20 | 4.710 | 4.720 | 4.625 | 4.700 | 4.664 | 670,770 |
| 2023-12-19 | 4.550 | 4.630 | 4.510 | 4.570 | 4.535 | 666,714 |
| 2023-12-18 | 4.530 | 4.580 | 4.450 | 4.570 | 4.535 | 579,572 |
| 2023-12-15 | 4.680 | 4.690 | 4.550 | 4.550 | 4.516 | 3,028,469 |
| 2023-12-14 | 4.470 | 4.570 | 4.450 | 4.560 | 4.525 | 1,665,287 |
| 2023-12-13 | 4.210 | 4.270 | 4.150 | 4.260 | 4.228 | 716,660 |
| 2023-12-12 | 4.250 | 4.310 | 4.250 | 4.310 | 4.277 | 633,641 |
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.