Capricorn Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 3.540 | 3.620 | 3.440 | 3.610 | 3.583 | 2,102,684 |
| 2022-10-05 | 3.570 | 3.650 | 3.430 | 3.630 | 3.603 | 2,611,306 |
| 2022-10-04 | 3.250 | 3.535 | 3.190 | 3.470 | 3.444 | 3,481,226 |
| 2022-10-03 | 3.120 | 3.150 | 3.010 | 3.100 | 3.077 | 1,421,089 |
| 2022-09-30 | 2.800 | 3.010 | 2.790 | 3.000 | 2.977 | 2,626,292 |
| 2022-09-29 | 2.900 | 3.040 | 2.760 | 2.760 | 2.739 | 1,386,555 |
| 2022-09-28 | 2.730 | 2.750 | 2.630 | 2.710 | 2.690 | 1,792,184 |
| 2022-09-27 | 2.680 | 2.780 | 2.585 | 2.650 | 2.630 | 2,498,009 |
| 2022-09-26 | 2.670 | 2.710 | 2.570 | 2.590 | 2.570 | 1,600,249 |
| 2022-09-23 | 2.800 | 2.880 | 2.780 | 2.800 | 2.779 | 1,571,976 |
| 2022-09-21 | 2.880 | 2.920 | 2.835 | 2.840 | 2.819 | 1,770,344 |
| 2022-09-20 | 2.860 | 2.930 | 2.805 | 2.880 | 2.858 | 1,868,126 |
| 2022-09-19 | 2.890 | 2.940 | 2.815 | 2.830 | 2.809 | 2,441,819 |
| 2022-09-16 | 3.000 | 3.110 | 2.500 | 2.870 | 2.848 | 12,805,502 |
| 2022-09-15 | 3.310 | 3.320 | 3.180 | 3.250 | 3.225 | 1,083,466 |
| 2022-09-14 | 3.370 | 3.380 | 3.280 | 3.340 | 3.315 | 1,720,655 |
| 2022-09-13 | 3.510 | 3.600 | 3.470 | 3.490 | 3.464 | 1,672,216 |
| 2022-09-12 | 3.550 | 3.590 | 3.450 | 3.460 | 3.434 | 1,476,798 |
| 2022-09-09 | 3.460 | 3.610 | 3.430 | 3.510 | 3.483 | 1,349,735 |
| 2022-09-08 | 3.600 | 3.640 | 3.430 | 3.440 | 3.414 | 1,651,080 |
| 2022-09-07 | 3.400 | 3.500 | 3.350 | 3.440 | 3.414 | 1,775,086 |
| 2022-09-06 | 3.440 | 3.540 | 3.440 | 3.500 | 3.474 | 1,414,025 |
| 2022-09-05 | 3.540 | 3.645 | 3.470 | 3.470 | 3.444 | 1,369,495 |
| 2022-09-02 | 3.430 | 3.490 | 3.390 | 3.440 | 3.414 | 832,183 |
| 2022-09-01 | 3.500 | 3.580 | 3.480 | 3.510 | 3.483 | 825,557 |
| 2022-08-31 | 3.500 | 3.660 | 3.425 | 3.650 | 3.622 | 1,095,047 |
| 2022-08-30 | 3.580 | 3.630 | 3.515 | 3.570 | 3.543 | 857,282 |
| 2022-08-29 | 3.660 | 3.710 | 3.610 | 3.610 | 3.583 | 717,917 |
| 2022-08-26 | 3.880 | 3.890 | 3.770 | 3.800 | 3.771 | 595,251 |
| 2022-08-25 | 3.840 | 3.950 | 3.830 | 3.870 | 3.841 | 1,304,849 |
| 2022-08-24 | 3.820 | 3.920 | 3.760 | 3.840 | 3.811 | 892,892 |
| 2022-08-23 | 3.660 | 3.840 | 3.660 | 3.790 | 3.761 | 712,256 |
| 2022-08-22 | 3.880 | 3.890 | 3.740 | 3.760 | 3.732 | 1,023,538 |
| 2022-08-19 | 3.910 | 3.970 | 3.885 | 3.950 | 3.920 | 1,225,781 |
| 2022-08-18 | 4.050 | 4.090 | 3.900 | 3.910 | 3.880 | 597,534 |
| 2022-08-17 | 4.100 | 4.130 | 4.030 | 4.120 | 4.089 | 479,557 |
| 2022-08-16 | 4.050 | 4.140 | 4.050 | 4.140 | 4.109 | 434,520 |
| 2022-08-15 | 4.190 | 4.280 | 4.150 | 4.180 | 4.148 | 497,388 |
| 2022-08-12 | 4.150 | 4.210 | 4.140 | 4.170 | 4.138 | 453,263 |
| 2022-08-11 | 4.290 | 4.340 | 4.190 | 4.190 | 4.158 | 588,906 |
| 2022-08-10 | 4.200 | 4.320 | 4.200 | 4.280 | 4.248 | 860,541 |
| 2022-08-09 | 4.300 | 4.340 | 4.200 | 4.240 | 4.208 | 1,325,849 |
| 2022-08-08 | 4.250 | 4.320 | 4.170 | 4.270 | 4.238 | 1,234,059 |
| 2022-08-05 | 4.120 | 4.240 | 4.070 | 4.230 | 4.198 | 1,530,472 |
| 2022-08-04 | 3.950 | 4.120 | 3.910 | 4.020 | 3.990 | 911,904 |
| 2022-08-03 | 4.120 | 4.120 | 3.980 | 4.080 | 4.049 | 1,728,360 |
| 2022-08-02 | 3.930 | 4.130 | 3.920 | 4.120 | 4.089 | 1,546,189 |
| 2022-08-01 | 4.000 | 4.060 | 3.945 | 3.960 | 3.930 | 720,970 |
| 2022-07-29 | 3.850 | 3.930 | 3.750 | 3.900 | 3.870 | 970,084 |
| 2022-07-28 | 3.750 | 3.830 | 3.660 | 3.770 | 3.741 | 1,543,672 |
| 2022-07-27 | 3.480 | 3.780 | 3.450 | 3.730 | 3.702 | 990,299 |
| 2022-07-26 | 3.490 | 3.495 | 3.415 | 3.430 | 3.404 | 1,483,384 |
| 2022-07-25 | 3.490 | 3.575 | 3.410 | 3.480 | 3.454 | 911,906 |
| 2022-07-22 | 3.510 | 3.510 | 3.350 | 3.440 | 3.414 | 1,359,091 |
| 2022-07-21 | 3.140 | 3.290 | 3.140 | 3.280 | 3.255 | 595,665 |
| 2022-07-20 | 3.200 | 3.280 | 3.130 | 3.150 | 3.126 | 353,996 |
| 2022-07-19 | 3.280 | 3.420 | 3.160 | 3.180 | 3.156 | 443,051 |
| 2022-07-18 | 3.070 | 3.210 | 3.070 | 3.200 | 3.176 | 551,184 |
| 2022-07-15 | 3.120 | 3.190 | 3.105 | 3.150 | 3.126 | 522,248 |
| 2022-07-14 | 3.080 | 3.190 | 3.080 | 3.160 | 3.136 | 373,916 |
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.