Capricorn Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	4.330	4.400	4.270	4.300	4.267	952,601
2023-12-08	4.170	4.430	4.140	4.410	4.377	1,456,862
2023-12-07	4.380	4.385	4.250	4.340	4.307	1,491,232
2023-12-06	4.410	4.480	4.375	4.390	4.357	1,860,344
2023-12-05	4.520	4.550	4.370	4.450	4.416	3,551,716
2023-12-04	4.770	4.950	4.750	4.860	4.823	2,338,609
2023-12-01	4.560	4.750	4.560	4.740	4.704	552,621
2023-11-30	4.800	4.810	4.670	4.800	4.764	1,084,717
2023-11-29	4.750	4.830	4.710	4.800	4.764	1,124,911
2023-11-28	4.570	4.670	4.530	4.650	4.615	765,658
2023-11-27	4.570	4.615	4.550	4.550	4.516	1,284,381
2023-11-24	4.600	4.600	4.510	4.520	4.486	678,528
2023-11-23	4.540	4.580	4.510	4.570	4.535	402,631
2023-11-22	4.610	4.690	4.555	4.600	4.565	757,818
2023-11-21	4.440	4.550	4.410	4.550	4.516	429,536
2023-11-20	4.550	4.560	4.440	4.460	4.426	362,408
2023-11-17	4.500	4.680	4.500	4.570	4.535	759,519
2023-11-16	4.510	4.540	4.400	4.430	4.396	506,021
2023-11-15	4.590	4.670	4.510	4.540	4.506	764,175
2023-11-14	4.480	4.505	4.365	4.430	4.396	839,391
2023-11-13	4.550	4.590	4.430	4.430	4.396	442,982
2023-11-10	4.710	4.725	4.555	4.580	4.545	338,403
2023-11-09	4.600	4.680	4.530	4.650	4.615	502,121
2023-11-08	4.780	4.790	4.630	4.640	4.605	859,223
2023-11-07	4.800	4.920	4.740	4.840	4.803	1,404,665
2023-11-06	4.670	4.840	4.670	4.790	4.754	1,439,689
2023-11-03	4.700	4.700	4.580	4.590	4.555	708,513
2023-11-02	4.720	4.740	4.640	4.640	4.605	421,439
2023-11-01	4.680	4.740	4.590	4.670	4.635	925,684
2023-10-31	4.580	4.740	4.550	4.730	4.694	1,012,230
2023-10-30	4.710	4.780	4.680	4.690	4.655	891,651
2023-10-27	4.640	4.740	4.500	4.710	4.674	871,143
2023-10-26	4.580	4.630	4.495	4.590	4.555	1,075,159
2023-10-25	4.740	4.770	4.550	4.590	4.555	1,054,950
2023-10-24	4.670	4.810	4.580	4.800	4.764	1,022,370
2023-10-23	4.660	4.800	4.660	4.690	4.655	816,601
2023-10-20	4.750	4.830	4.695	4.810	4.774	942,321
2023-10-19	4.690	4.790	4.630	4.770	4.734	1,058,722
2023-10-18	4.520	4.765	4.520	4.750	4.714	2,616,782
2023-10-17	4.440	4.485	4.400	4.480	4.446	949,511
2023-10-16	4.540	4.540	4.450	4.450	4.416	1,034,693
2023-10-13	4.300	4.480	4.250	4.290	4.258	753,539
2023-10-12	4.480	4.490	4.310	4.420	4.387	1,112,201
2023-10-11	4.390	4.400	4.290	4.370	4.337	684,608
2023-10-10	4.370	4.390	4.320	4.390	4.357	695,088
2023-10-09	4.270	4.350	4.250	4.330	4.297	817,175
2023-10-06	4.090	4.140	4.045	4.110	4.079	457,518
2023-10-05	4.020	4.120	4.000	4.100	4.069	518,300
2023-10-04	3.990	4.030	3.930	4.020	3.990	1,089,901
2023-10-03	4.020	4.060	3.900	3.930	3.900	1,030,025
2023-10-02	4.090	4.180	4.070	4.110	4.079	379,830
2023-09-29	4.100	4.180	4.100	4.120	4.089	578,615
2023-09-28	4.060	4.190	4.050	4.080	4.049	1,255,380
2023-09-27	4.120	4.170	4.100	4.150	4.119	724,737
2023-09-26	4.220	4.270	4.150	4.160	4.129	1,079,616
2023-09-25	4.300	4.300	4.150	4.250	4.218	429,677
2023-09-22	4.200	4.330	4.185	4.330	4.297	773,176
2023-09-21	4.470	4.480	4.260	4.320	4.287	897,119
2023-09-20	4.380	4.500	4.300	4.500	4.466	1,117,885
2023-09-19	4.320	4.460	4.320	4.460	4.426	553,033

← NewerPage 13 of 22 · 1,263 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.