Capricorn Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	4.750	4.830	4.700	4.740	4.704	1,005,002
2023-03-28	4.710	4.720	4.620	4.660	4.625	827,369
2023-03-27	4.580	4.740	4.550	4.720	4.684	999,743
2023-03-24	4.690	4.690	4.520	4.590	4.555	1,410,741
2023-03-23	4.650	4.680	4.480	4.570	4.535	1,481,684
2023-03-22	4.580	4.580	4.430	4.570	4.535	1,074,436
2023-03-21	4.740	4.795	4.610	4.730	4.694	1,107,927
2023-03-20	4.630	4.800	4.610	4.730	4.694	2,289,711
2023-03-17	4.530	4.580	4.290	4.450	4.416	5,082,240
2023-03-16	4.470	4.710	4.455	4.600	4.565	2,359,763
2023-03-15	4.460	4.510	4.350	4.500	4.466	1,668,577
2023-03-14	4.470	4.610	4.400	4.480	4.446	3,306,280
2023-03-13	4.030	4.440	4.030	4.360	4.327	2,994,654
2023-03-10	3.790	3.910	3.770	3.790	3.761	1,247,493
2023-03-09	3.790	3.820	3.730	3.750	3.722	695,220
2023-03-08	3.790	3.820	3.700	3.720	3.692	790,590
2023-03-07	3.900	3.950	3.855	3.920	3.890	618,533
2023-03-06	3.970	4.040	3.870	3.930	3.900	1,096,646
2023-03-03	3.960	3.990	3.830	3.870	3.841	597,729
2023-03-02	3.970	4.030	3.920	4.030	4.000	1,363,679
2023-03-01	3.800	3.900	3.785	3.880	3.851	825,243
2023-02-28	3.690	3.820	3.670	3.790	3.761	2,122,611
2023-02-27	3.610	3.710	3.580	3.610	3.583	1,083,372
2023-02-24	3.830	3.830	3.670	3.700	3.672	958,023
2023-02-23	3.870	3.870	3.730	3.800	3.771	1,575,591
2023-02-22	3.930	3.990	3.830	3.840	3.811	1,458,609
2023-02-21	4.030	4.030	3.930	3.980	3.950	852,846
2023-02-20	3.920	4.000	3.920	3.930	3.900	677,043
2023-02-17	3.960	4.020	3.890	3.920	3.890	874,501
2023-02-16	3.940	4.020	3.915	3.960	3.930	1,032,943
2023-02-15	4.190	4.190	3.980	3.990	3.960	535,117
2023-02-14	4.010	4.180	4.000	4.130	4.099	1,536,961
2023-02-13	4.020	4.120	3.990	4.020	3.990	1,335,671
2023-02-10	4.190	4.230	4.040	4.040	4.009	874,694
2023-02-09	4.370	4.380	4.250	4.310	4.277	1,113,677
2023-02-08	4.350	4.470	4.330	4.380	4.347	510,226
2023-02-07	4.380	4.480	4.340	4.420	4.387	611,559
2023-02-06	4.390	4.440	4.290	4.410	4.377	1,339,796
2023-02-03	4.530	4.540	4.450	4.520	4.486	1,651,347
2023-02-02	4.810	4.810	4.670	4.720	4.684	1,516,209
2023-02-01	4.510	4.570	4.470	4.550	4.516	1,453,288
2023-01-31	4.730	4.750	4.530	4.530	4.496	790,959
2023-01-30	4.680	4.705	4.620	4.700	4.664	699,518
2023-01-27	4.810	4.890	4.715	4.730	4.694	1,409,721
2023-01-25	4.990	5.000	4.740	4.830	4.793	1,253,425
2023-01-24	4.900	4.900	4.790	4.870	4.833	823,458
2023-01-23	4.880	4.930	4.800	4.880	4.843	1,066,019
2023-01-20	4.800	4.910	4.770	4.800	4.764	1,120,456
2023-01-19	4.640	4.730	4.570	4.650	4.615	1,302,242
2023-01-18	4.760	4.790	4.600	4.640	4.605	1,889,202
2023-01-17	5.090	5.120	4.840	4.860	4.823	586,171
2023-01-16	5.080	5.190	5.070	5.150	5.111	610,244
2023-01-13	5.100	5.170	4.990	5.020	4.982	1,108,065
2023-01-12	5.020	5.060	4.870	5.060	5.022	1,129,282
2023-01-11	5.160	5.180	4.950	5.000	4.962	1,137,658
2023-01-10	5.150	5.220	5.100	5.100	5.061	1,502,038
2023-01-09	5.130	5.200	5.120	5.190	5.151	1,070,037
2023-01-06	4.890	5.080	4.860	5.080	5.042	1,662,500
2023-01-05	4.900	4.980	4.840	4.930	4.893	1,419,388
2023-01-04	4.700	4.870	4.660	4.870	4.833	1,134,577

← NewerPage 16 of 22 · 1,267 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.