Capricorn Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 4.650 | 4.670 | 4.515 | 4.620 | 4.585 | 413,245 |
| 2022-12-30 | 4.670 | 4.670 | 4.580 | 4.600 | 4.565 | 324,902 |
| 2022-12-29 | 4.530 | 4.630 | 4.510 | 4.600 | 4.565 | 353,578 |
| 2022-12-28 | 4.660 | 4.710 | 4.595 | 4.630 | 4.595 | 363,014 |
| 2022-12-23 | 4.650 | 4.650 | 4.500 | 4.600 | 4.565 | 356,007 |
| 2022-12-22 | 4.800 | 4.850 | 4.720 | 4.750 | 4.714 | 1,224,463 |
| 2022-12-21 | 4.600 | 4.790 | 4.600 | 4.780 | 4.744 | 1,777,812 |
| 2022-12-20 | 4.440 | 4.510 | 4.400 | 4.460 | 4.426 | 869,390 |
| 2022-12-19 | 4.500 | 4.620 | 4.430 | 4.490 | 4.456 | 480,187 |
| 2022-12-16 | 4.480 | 4.535 | 4.290 | 4.530 | 4.496 | 3,618,107 |
| 2022-12-15 | 4.600 | 4.630 | 4.530 | 4.540 | 4.506 | 892,111 |
| 2022-12-14 | 4.600 | 4.680 | 4.540 | 4.600 | 4.565 | 996,295 |
| 2022-12-13 | 4.530 | 4.550 | 4.400 | 4.500 | 4.466 | 829,346 |
| 2022-12-12 | 4.560 | 4.600 | 4.340 | 4.500 | 4.466 | 654,659 |
| 2022-12-09 | 4.720 | 4.755 | 4.620 | 4.640 | 4.605 | 1,526,429 |
| 2022-12-08 | 4.830 | 4.900 | 4.790 | 4.850 | 4.813 | 1,831,832 |
| 2022-12-07 | 4.740 | 4.845 | 4.710 | 4.800 | 4.764 | 1,252,249 |
| 2022-12-06 | 4.690 | 4.830 | 4.590 | 4.790 | 4.754 | 1,036,487 |
| 2022-12-05 | 4.820 | 4.880 | 4.720 | 4.840 | 4.803 | 2,348,527 |
| 2022-12-02 | 4.500 | 4.810 | 4.500 | 4.810 | 4.774 | 2,720,519 |
| 2022-12-01 | 4.330 | 4.450 | 4.310 | 4.450 | 4.416 | 1,275,816 |
| 2022-11-30 | 4.200 | 4.210 | 4.150 | 4.200 | 4.168 | 1,669,486 |
| 2022-11-29 | 4.160 | 4.230 | 4.110 | 4.210 | 4.178 | 548,234 |
| 2022-11-28 | 4.260 | 4.320 | 4.220 | 4.270 | 4.238 | 1,219,703 |
| 2022-11-25 | 4.370 | 4.370 | 4.240 | 4.290 | 4.258 | 1,676,269 |
| 2022-11-24 | 4.410 | 4.430 | 4.345 | 4.370 | 4.337 | 856,704 |
| 2022-11-23 | 4.390 | 4.490 | 4.290 | 4.350 | 4.317 | 971,261 |
| 2022-11-22 | 4.310 | 4.350 | 4.210 | 4.280 | 4.248 | 1,081,454 |
| 2022-11-21 | 4.270 | 4.370 | 4.270 | 4.310 | 4.277 | 1,232,566 |
| 2022-11-18 | 4.270 | 4.270 | 4.150 | 4.240 | 4.208 | 777,352 |
| 2022-11-17 | 4.190 | 4.270 | 4.130 | 4.250 | 4.218 | 1,712,580 |
| 2022-11-16 | 4.220 | 4.260 | 4.150 | 4.170 | 4.138 | 1,027,344 |
| 2022-11-15 | 4.260 | 4.290 | 4.190 | 4.290 | 4.258 | 1,169,525 |
| 2022-11-14 | 4.280 | 4.320 | 4.210 | 4.240 | 4.208 | 1,486,611 |
| 2022-11-11 | 4.300 | 4.390 | 4.240 | 4.310 | 4.277 | 2,029,602 |
| 2022-11-10 | 3.990 | 4.155 | 3.960 | 4.100 | 4.069 | 2,153,735 |
| 2022-11-09 | 3.950 | 4.245 | 3.950 | 4.170 | 4.138 | 3,141,929 |
| 2022-11-08 | 3.870 | 3.870 | 3.780 | 3.830 | 3.801 | 834,008 |
| 2022-11-07 | 3.670 | 3.890 | 3.670 | 3.850 | 3.821 | 1,363,055 |
| 2022-11-04 | 3.400 | 3.520 | 3.360 | 3.500 | 3.474 | 914,534 |
| 2022-11-03 | 3.400 | 3.450 | 3.335 | 3.410 | 3.384 | 800,734 |
| 2022-11-02 | 3.440 | 3.550 | 3.440 | 3.550 | 3.523 | 1,038,656 |
| 2022-11-01 | 3.370 | 3.470 | 3.370 | 3.470 | 3.444 | 590,483 |
| 2022-10-31 | 3.480 | 3.480 | 3.370 | 3.390 | 3.364 | 801,611 |
| 2022-10-28 | 3.390 | 3.470 | 3.370 | 3.460 | 3.434 | 800,230 |
| 2022-10-27 | 3.380 | 3.470 | 3.350 | 3.440 | 3.414 | 865,672 |
| 2022-10-26 | 3.250 | 3.340 | 3.240 | 3.280 | 3.255 | 1,017,751 |
| 2022-10-25 | 3.400 | 3.460 | 3.290 | 3.320 | 3.295 | 518,896 |
| 2022-10-24 | 3.370 | 3.420 | 3.280 | 3.330 | 3.305 | 1,031,883 |
| 2022-10-21 | 3.150 | 3.210 | 3.090 | 3.200 | 3.176 | 614,091 |
| 2022-10-20 | 3.190 | 3.210 | 3.080 | 3.120 | 3.096 | 1,849,610 |
| 2022-10-19 | 3.320 | 3.320 | 3.210 | 3.240 | 3.215 | 1,379,620 |
| 2022-10-18 | 3.230 | 3.310 | 3.210 | 3.260 | 3.235 | 1,047,301 |
| 2022-10-17 | 3.110 | 3.190 | 3.100 | 3.130 | 3.106 | 971,681 |
| 2022-10-14 | 3.270 | 3.270 | 3.180 | 3.200 | 3.176 | 1,084,170 |
| 2022-10-13 | 3.240 | 3.310 | 3.220 | 3.280 | 3.255 | 955,533 |
| 2022-10-12 | 3.220 | 3.300 | 3.185 | 3.270 | 3.245 | 1,061,399 |
| 2022-10-11 | 3.230 | 3.330 | 3.200 | 3.240 | 3.215 | 981,349 |
| 2022-10-10 | 3.480 | 3.530 | 3.300 | 3.300 | 3.275 | 1,715,194 |
| 2022-10-07 | 3.610 | 3.720 | 3.580 | 3.670 | 3.642 | 1,615,257 |
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.