Capricorn Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.500	12.560	11.710	11.900	11.860	1,505,386
2026-07-23	12.750	13.060	12.500	12.670	12.627	2,381,997
2026-07-22	12.410	12.680	12.290	12.650	12.607	2,027,756
2026-07-21	11.880	12.060	11.550	12.060	12.019	1,963,353
2026-07-20	11.830	11.880	11.480	11.740	11.700	1,230,288
2026-07-17	12.200	12.280	11.750	11.750	11.710	1,165,934
2026-07-16	12.680	12.790	12.480	12.500	12.458	813,394
2026-07-15	13.000	13.130	12.750	12.750	12.707	1,251,297
2026-07-14	12.650	12.780	12.230	12.740	12.697	1,772,095
2026-07-13	13.180	13.290	12.700	12.870	12.826	1,272,900
2026-07-10	13.400	13.440	13.160	13.310	13.265	946,329
2026-07-09	12.860	13.160	12.800	13.140	13.096	1,293,323
2026-07-08	13.400	13.420	13.055	13.220	13.175	1,861,351
2026-07-07	14.190	14.260	13.490	13.650	13.604	2,341,164
2026-07-06	14.120	14.540	14.010	14.190	14.142	1,879,095
2026-07-03	13.300	14.150	13.150	14.030	13.982	2,984,253
2026-07-02	12.380	12.840	12.340	12.740	12.697	2,006,837
2026-07-01	12.840	12.860	12.250	12.480	12.438	1,887,536
2026-06-30	12.340	13.280	12.340	12.640	12.597	3,036,238
2026-06-29	12.700	13.090	12.430	12.570	12.527	2,608,423
2026-06-26	12.360	12.460	12.030	12.250	12.209	1,694,774
2026-06-25	12.490	12.550	11.900	12.120	12.079	3,711,282
2026-06-24	13.220	13.255	12.580	12.680	12.637	3,235,083
2026-06-23	13.600	13.760	13.290	13.300	13.255	1,825,618
2026-06-22	13.470	13.815	13.330	13.670	13.624	4,190,911
2026-06-19	13.160	13.530	13.160	13.360	13.315	7,957,654
2026-06-18	13.430	13.810	13.260	13.700	13.654	3,542,791
2026-06-17	13.800	13.800	13.560	13.650	13.604	1,099,072
2026-06-16	13.270	13.500	13.140	13.400	13.355	1,504,608
2026-06-15	12.620	13.510	12.590	13.360	13.315	2,653,261
2026-06-12	11.880	12.020	11.580	12.020	11.979	4,963,382
2026-06-11	11.050	11.325	10.750	11.280	11.242	2,575,632
2026-06-10	11.800	12.010	11.360	11.500	11.461	2,143,297
2026-06-09	12.100	12.220	11.740	12.220	12.179	2,237,244
2026-06-05	13.230	13.340	12.710	12.760	12.717	2,237,127
2026-06-04	13.290	13.520	13.270	13.350	13.305	4,841,943
2026-06-03	13.950	14.150	13.790	13.800	13.753	1,275,318
2026-06-02	14.100	14.290	13.670	14.190	14.142	2,603,426
2026-06-01	14.170	14.410	14.025	14.290	14.242	860,594
2026-05-29	14.010	14.250	13.920	14.110	14.062	2,746,676
2026-05-28	14.180	14.470	13.430	13.430	13.385	3,258,085
2026-05-27	14.220	14.620	14.030	14.620	14.570	2,974,253
2026-05-26	14.000	14.240	13.955	14.160	14.112	2,490,422
2026-05-25	13.540	14.230	13.510	14.060	14.012	1,517,666
2026-05-22	12.980	13.300	12.920	13.270	13.225	1,752,186
2026-05-21	12.640	13.060	12.510	12.820	12.777	5,496,248
2026-05-20	12.700	12.770	12.290	12.310	12.268	1,820,892
2026-05-19	13.140	13.190	12.570	12.830	12.787	2,561,802
2026-05-18	13.250	13.400	12.810	13.050	13.006	2,303,023
2026-05-15	13.840	14.080	13.450	13.560	13.514	1,127,712
2026-05-14	14.100	14.230	13.910	13.950	13.903	1,808,204
2026-05-13	13.960	14.305	13.900	14.160	14.112	1,484,079
2026-05-12	13.800	14.165	13.660	13.980	13.933	1,779,625
2026-05-11	13.430	13.800	13.310	13.410	13.365	1,579,630
2026-05-08	13.280	13.725	13.280	13.630	13.584	1,750,226
2026-05-07	13.790	13.920	13.400	13.570	13.524	2,604,628
2026-05-06	12.900	13.190	12.730	13.060	13.016	2,864,043
2026-05-05	11.660	13.330	11.650	13.010	12.966	4,716,233
2026-05-04	11.770	11.960	11.720	11.900	11.860	1,512,261
2026-05-01	11.880	12.000	11.430	11.770	11.730	1,437,450

← NewerPage 2 of 3 · 129 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.