Capricorn Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 3.020 | 3.120 | 3.020 | 3.090 | 3.067 | 390,717 |
| 2022-07-12 | 3.040 | 3.090 | 3.020 | 3.020 | 2.997 | 278,794 |
| 2022-07-11 | 3.100 | 3.115 | 3.020 | 3.050 | 3.027 | 519,462 |
| 2022-07-08 | 3.080 | 3.220 | 3.050 | 3.160 | 3.136 | 776,018 |
| 2022-07-07 | 3.200 | 3.200 | 3.000 | 3.040 | 3.017 | 1,202,698 |
| 2022-07-06 | 3.250 | 3.325 | 3.190 | 3.210 | 3.186 | 852,601 |
| 2022-07-05 | 3.250 | 3.330 | 3.210 | 3.330 | 3.305 | 982,682 |
| 2022-07-04 | 3.180 | 3.240 | 3.160 | 3.240 | 3.215 | 694,668 |
| 2022-07-01 | 3.160 | 3.230 | 3.135 | 3.160 | 3.136 | 467,120 |
| 2022-06-30 | 3.220 | 3.300 | 3.130 | 3.130 | 3.106 | 823,666 |
| 2022-06-29 | 3.250 | 3.330 | 3.090 | 3.260 | 3.235 | 1,448,099 |
| 2022-06-28 | 3.410 | 3.410 | 3.280 | 3.300 | 3.275 | 952,727 |
| 2022-06-27 | 3.530 | 3.570 | 3.375 | 3.430 | 3.404 | 772,060 |
| 2022-06-24 | 3.580 | 3.690 | 3.490 | 3.550 | 3.523 | 968,791 |
| 2022-06-23 | 3.600 | 3.670 | 3.480 | 3.570 | 3.543 | 1,567,704 |
| 2022-06-22 | 3.620 | 3.640 | 3.505 | 3.560 | 3.533 | 1,122,803 |
| 2022-06-21 | 3.580 | 3.580 | 3.490 | 3.510 | 3.483 | 422,708 |
| 2022-06-20 | 3.700 | 3.710 | 3.500 | 3.520 | 3.493 | 1,838,081 |
| 2022-06-17 | 3.470 | 3.800 | 3.470 | 3.800 | 3.771 | 6,568,390 |
| 2022-06-16 | 3.480 | 3.640 | 3.460 | 3.560 | 3.533 | 1,875,435 |
| 2022-06-15 | 3.420 | 3.580 | 3.350 | 3.440 | 3.414 | 1,032,645 |
| 2022-06-14 | 3.450 | 3.480 | 3.230 | 3.480 | 3.454 | 1,714,469 |
| 2022-06-10 | 3.550 | 3.600 | 3.475 | 3.540 | 3.513 | 653,108 |
| 2022-06-09 | 3.760 | 3.760 | 3.580 | 3.600 | 3.573 | 1,169,038 |
| 2022-06-08 | 3.700 | 3.770 | 3.665 | 3.740 | 3.712 | 1,069,198 |
| 2022-06-07 | 3.630 | 3.670 | 3.600 | 3.610 | 3.583 | 660,044 |
| 2022-06-06 | 3.620 | 3.710 | 3.620 | 3.650 | 3.622 | 541,079 |
| 2022-06-03 | 3.720 | 3.750 | 3.630 | 3.660 | 3.632 | 1,552,903 |
| 2022-06-02 | 3.520 | 3.605 | 3.500 | 3.550 | 3.523 | 486,028 |
| 2022-06-01 | 3.720 | 3.720 | 3.510 | 3.550 | 3.523 | 742,774 |
| 2022-05-31 | 3.790 | 3.790 | 3.700 | 3.760 | 3.732 | 1,298,364 |
| 2022-05-30 | 3.590 | 3.820 | 3.580 | 3.790 | 3.761 | 579,808 |
| 2022-05-27 | 3.600 | 3.680 | 3.540 | 3.540 | 3.513 | 1,259,971 |
| 2022-05-26 | 3.730 | 3.780 | 3.610 | 3.670 | 3.642 | 850,201 |
| 2022-05-25 | 3.810 | 3.830 | 3.750 | 3.750 | 3.722 | 620,102 |
| 2022-05-24 | 3.730 | 3.770 | 3.660 | 3.700 | 3.672 | 782,808 |
| 2022-05-23 | 3.670 | 3.700 | 3.600 | 3.650 | 3.622 | 581,498 |
| 2022-05-20 | 3.710 | 3.720 | 3.590 | 3.660 | 3.632 | 566,379 |
| 2022-05-19 | 3.560 | 3.630 | 3.485 | 3.570 | 3.543 | 1,068,505 |
| 2022-05-18 | 3.500 | 3.580 | 3.470 | 3.550 | 3.523 | 582,010 |
| 2022-05-17 | 3.450 | 3.570 | 3.450 | 3.500 | 3.474 | 587,181 |
| 2022-05-16 | 3.420 | 3.480 | 3.360 | 3.410 | 3.384 | 661,149 |
| 2022-05-13 | 3.390 | 3.500 | 3.310 | 3.450 | 3.424 | 782,528 |
| 2022-05-12 | 3.480 | 3.530 | 3.400 | 3.420 | 3.394 | 1,578,383 |
| 2022-05-11 | 3.490 | 3.580 | 3.450 | 3.490 | 3.464 | 570,423 |
| 2022-05-10 | 3.450 | 3.560 | 3.360 | 3.560 | 3.533 | 1,415,261 |
| 2022-05-09 | 3.760 | 3.770 | 3.580 | 3.620 | 3.593 | 835,200 |
| 2022-05-06 | 3.960 | 3.990 | 3.840 | 3.880 | 3.851 | 613,339 |
| 2022-05-05 | 4.170 | 4.255 | 4.140 | 4.170 | 4.138 | 740,401 |
| 2022-05-04 | 4.140 | 4.300 | 4.095 | 4.140 | 4.109 | 1,165,453 |
| 2022-05-03 | 4.000 | 4.090 | 3.960 | 4.070 | 4.039 | 703,104 |
| 2022-05-02 | 4.010 | 4.110 | 4.000 | 4.080 | 4.049 | 994,166 |
| 2022-04-29 | 4.110 | 4.180 | 4.070 | 4.150 | 4.119 | 776,207 |
| 2022-04-28 | 4.100 | 4.100 | 3.930 | 4.020 | 3.990 | 1,943,047 |
| 2022-04-27 | 4.180 | 4.190 | 4.060 | 4.070 | 4.039 | 1,799,654 |
| 2022-04-26 | 4.300 | 4.330 | 4.190 | 4.280 | 4.248 | 1,564,112 |
| 2022-04-22 | 4.490 | 4.510 | 4.410 | 4.440 | 4.406 | 823,192 |
| 2022-04-21 | 4.600 | 4.660 | 4.580 | 4.620 | 4.585 | 519,418 |
| 2022-04-20 | 4.620 | 4.630 | 4.520 | 4.540 | 4.506 | 862,519 |
| 2022-04-19 | 4.680 | 4.850 | 4.635 | 4.670 | 4.635 | 1,149,176 |
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.