Capricorn Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	4.420	4.430	4.310	4.320	4.287	493,888
2023-09-15	4.350	4.425	4.330	4.410	4.377	1,809,682
2023-09-14	4.220	4.340	4.220	4.270	4.238	832,596
2023-09-13	4.250	4.330	4.200	4.320	4.287	687,774
2023-09-12	4.220	4.295	4.180	4.200	4.168	851,410
2023-09-11	4.180	4.190	4.000	4.160	4.129	1,137,224
2023-09-08	4.170	4.340	4.170	4.230	4.198	801,333
2023-09-07	4.360	4.385	4.260	4.280	4.248	703,748
2023-09-06	4.440	4.535	4.380	4.390	4.357	747,877
2023-09-05	4.580	4.600	4.475	4.530	4.496	699,007
2023-09-04	4.570	4.630	4.520	4.630	4.595	623,176
2023-09-01	4.580	4.590	4.420	4.540	4.506	342,416
2023-08-31	4.480	4.560	4.440	4.560	4.525	1,078,523
2023-08-30	4.420	4.490	4.410	4.480	4.446	551,755
2023-08-29	4.310	4.390	4.290	4.350	4.317	597,444
2023-08-28	4.190	4.270	4.140	4.270	4.238	475,422
2023-08-25	4.130	4.235	4.110	4.220	4.188	533,730
2023-08-24	4.230	4.250	4.110	4.230	4.198	787,363
2023-08-23	4.050	4.170	4.030	4.110	4.079	630,606
2023-08-22	4.040	4.090	4.010	4.050	4.019	550,540
2023-08-21	3.910	4.020	3.910	3.990	3.960	460,712
2023-08-18	3.910	4.060	3.910	4.010	3.980	589,287
2023-08-17	4.090	4.090	3.910	3.910	3.880	1,355,066
2023-08-16	4.170	4.190	4.120	4.120	4.089	1,033,134
2023-08-15	4.170	4.210	4.140	4.200	4.168	975,666
2023-08-14	4.180	4.260	4.160	4.190	4.158	686,580
2023-08-11	4.080	4.210	4.070	4.180	4.148	654,600
2023-08-10	4.020	4.150	4.020	4.080	4.049	984,659
2023-08-09	4.050	4.160	4.035	4.140	4.109	1,067,773
2023-08-08	4.150	4.180	4.040	4.080	4.049	2,778,345
2023-08-07	4.230	4.250	4.160	4.160	4.129	836,681
2023-08-04	4.130	4.220	4.130	4.220	4.188	883,546
2023-08-03	4.200	4.250	4.130	4.210	4.178	915,075
2023-08-02	4.330	4.380	4.210	4.210	4.178	1,007,734
2023-08-01	4.560	4.670	4.440	4.440	4.406	1,481,425
2023-07-31	4.470	4.550	4.420	4.450	4.416	2,073,685
2023-07-28	4.490	4.490	4.150	4.430	4.396	4,207,900
2023-07-27	4.680	4.840	4.660	4.820	4.784	1,143,606
2023-07-26	4.700	4.710	4.600	4.680	4.645	803,252
2023-07-25	4.680	4.720	4.630	4.700	4.664	510,440
2023-07-24	4.730	4.760	4.660	4.660	4.625	725,483
2023-07-21	4.640	4.740	4.580	4.700	4.664	817,120
2023-07-20	4.790	4.800	4.710	4.740	4.704	533,442
2023-07-19	4.830	4.850	4.715	4.760	4.724	987,635
2023-07-18	4.760	4.785	4.690	4.700	4.664	615,457
2023-07-17	4.760	4.760	4.680	4.740	4.704	769,168
2023-07-14	4.730	4.780	4.655	4.760	4.724	1,021,463
2023-07-13	4.750	4.800	4.690	4.710	4.674	1,758,788
2023-07-12	4.360	4.640	4.300	4.570	4.535	1,423,174
2023-07-11	4.200	4.400	4.200	4.390	4.357	1,523,500
2023-07-10	4.070	4.145	4.040	4.060	4.029	856,904
2023-07-07	4.120	4.145	4.010	4.020	3.990	1,224,371
2023-07-06	4.250	4.310	4.170	4.240	4.208	1,125,616
2023-07-05	4.290	4.400	4.290	4.380	4.347	1,290,578
2023-07-04	4.260	4.310	4.230	4.280	4.248	1,147,584
2023-07-03	4.110	4.180	4.080	4.160	4.129	1,261,754
2023-06-30	4.100	4.170	4.030	4.030	4.000	793,714
2023-06-29	4.200	4.220	4.050	4.070	4.039	1,252,906
2023-06-28	4.040	4.130	4.010	4.060	4.029	811,788
2023-06-27	4.240	4.280	4.090	4.130	4.099	844,858

← NewerPage 14 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.