Capricorn Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	4.240	4.280	4.090	4.130	4.099	844,858
2023-06-26	4.130	4.300	4.130	4.250	4.218	836,607
2023-06-23	4.230	4.280	4.030	4.050	4.019	558,349
2023-06-22	4.240	4.260	4.180	4.210	4.178	1,063,977
2023-06-21	4.240	4.315	4.240	4.280	4.248	1,136,755
2023-06-20	4.210	4.330	4.200	4.330	4.297	1,027,560
2023-06-19	4.380	4.380	4.210	4.230	4.198	670,812
2023-06-16	4.120	4.270	4.050	4.270	4.238	3,881,433
2023-06-15	4.190	4.200	4.050	4.070	4.039	1,645,301
2023-06-14	4.410	4.440	4.180	4.210	4.178	1,288,626
2023-06-13	4.550	4.610	4.460	4.480	4.446	2,042,716
2023-06-09	4.520	4.590	4.520	4.570	4.535	624,911
2023-06-08	4.380	4.510	4.360	4.500	4.466	1,576,100
2023-06-07	4.390	4.515	4.390	4.490	4.456	928,624
2023-06-06	4.290	4.410	4.250	4.350	4.317	1,665,081
2023-06-05	4.420	4.420	4.250	4.290	4.258	1,096,409
2023-06-02	4.550	4.610	4.480	4.500	4.466	855,100
2023-06-01	4.360	4.470	4.360	4.450	4.416	679,260
2023-05-31	4.260	4.360	4.200	4.320	4.287	1,884,909
2023-05-30	4.230	4.290	4.210	4.280	4.248	424,572
2023-05-29	4.130	4.260	4.110	4.230	4.198	754,891
2023-05-26	4.080	4.160	4.060	4.090	4.059	704,279
2023-05-25	4.180	4.240	4.070	4.130	4.099	1,029,426
2023-05-24	4.200	4.330	4.160	4.310	4.277	1,194,783
2023-05-23	4.350	4.445	4.200	4.220	4.188	1,531,662
2023-05-22	4.210	4.250	4.140	4.210	4.178	578,166
2023-05-19	4.150	4.180	4.040	4.180	4.148	844,522
2023-05-18	4.320	4.320	4.160	4.190	4.158	608,616
2023-05-17	4.180	4.280	4.150	4.220	4.188	510,046
2023-05-16	4.260	4.330	4.210	4.310	4.277	488,995
2023-05-15	4.240	4.350	4.230	4.320	4.287	682,654
2023-05-12	4.120	4.250	4.100	4.220	4.188	1,149,078
2023-05-11	4.270	4.310	4.200	4.220	4.188	689,722
2023-05-10	4.370	4.450	4.330	4.360	4.327	560,202
2023-05-09	4.530	4.570	4.385	4.400	4.367	724,104
2023-05-08	4.510	4.600	4.440	4.560	4.525	445,278
2023-05-05	4.520	4.620	4.480	4.580	4.545	1,124,580
2023-05-04	4.550	4.630	4.470	4.480	4.446	771,508
2023-05-03	4.550	4.600	4.410	4.420	4.387	867,867
2023-05-02	4.350	4.440	4.320	4.350	4.317	613,370
2023-05-01	4.430	4.430	4.280	4.360	4.327	838,971
2023-04-28	4.580	4.580	4.390	4.430	4.396	680,417
2023-04-27	4.460	4.620	4.430	4.590	4.555	781,978
2023-04-26	4.480	4.570	4.450	4.510	4.476	662,195
2023-04-24	4.370	4.520	4.360	4.460	4.426	694,952
2023-04-21	4.380	4.490	4.370	4.450	4.416	2,344,612
2023-04-20	4.710	4.720	4.310	4.340	4.307	1,354,210
2023-04-19	4.780	4.930	4.710	4.750	4.714	1,241,991
2023-04-18	4.770	4.800	4.655	4.720	4.684	1,220,211
2023-04-17	4.810	4.890	4.790	4.850	4.813	1,067,888
2023-04-14	4.920	5.015	4.900	4.940	4.903	1,156,054
2023-04-13	4.840	4.920	4.810	4.910	4.873	872,380
2023-04-12	4.750	4.875	4.710	4.850	4.813	841,339
2023-04-11	4.710	4.760	4.670	4.760	4.724	914,334
2023-04-06	4.740	4.760	4.655	4.710	4.674	1,409,145
2023-04-05	4.800	4.920	4.760	4.770	4.734	1,066,149
2023-04-04	4.660	4.740	4.610	4.630	4.595	834,100
2023-04-03	4.680	4.695	4.570	4.590	4.555	816,108
2023-03-31	4.680	4.780	4.600	4.760	4.724	671,889
2023-03-30	4.710	4.710	4.550	4.580	4.545	1,029,338

← NewerPage 15 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.