Capricorn Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 4.550 | 4.680 | 4.500 | 4.650 | 4.615 | 1,011,701 |
| 2022-04-13 | 4.390 | 4.540 | 4.320 | 4.540 | 4.506 | 887,873 |
| 2022-04-12 | 4.220 | 4.390 | 4.180 | 4.390 | 4.357 | 778,087 |
| 2022-04-11 | 4.200 | 4.280 | 4.160 | 4.210 | 4.178 | 1,038,498 |
| 2022-04-08 | 4.060 | 4.220 | 4.060 | 4.180 | 4.148 | 2,939,852 |
| 2022-04-07 | 3.970 | 4.020 | 3.880 | 3.920 | 3.890 | 590,928 |
| 2022-04-06 | 4.220 | 4.220 | 3.960 | 3.960 | 3.930 | 724,479 |
| 2022-04-05 | 4.290 | 4.290 | 4.180 | 4.230 | 4.198 | 1,071,882 |
| 2022-04-04 | 4.140 | 4.290 | 4.115 | 4.290 | 4.258 | 1,621,447 |
| 2022-04-01 | 4.100 | 4.170 | 4.060 | 4.080 | 4.049 | 1,166,091 |
| 2022-03-31 | 4.080 | 4.120 | 4.010 | 4.090 | 4.059 | 1,308,391 |
| 2022-03-30 | 3.950 | 4.020 | 3.930 | 4.010 | 3.980 | 1,144,272 |
| 2022-03-29 | 3.930 | 3.990 | 3.930 | 3.990 | 3.960 | 1,055,748 |
| 2022-03-28 | 3.950 | 4.040 | 3.940 | 3.970 | 3.940 | 752,873 |
| 2022-03-25 | 3.920 | 3.970 | 3.870 | 3.940 | 3.910 | 973,190 |
| 2022-03-24 | 3.920 | 3.990 | 3.890 | 3.920 | 3.890 | 803,601 |
| 2022-03-23 | 3.900 | 3.970 | 3.880 | 3.940 | 3.910 | 1,794,233 |
| 2022-03-22 | 3.840 | 3.970 | 3.830 | 3.930 | 3.900 | 1,974,415 |
| 2022-03-21 | 3.900 | 3.960 | 3.700 | 3.750 | 3.722 | 2,082,307 |
| 2022-03-18 | 3.890 | 4.050 | 3.830 | 3.890 | 3.861 | 23,493,735 |
| 2022-03-17 | 4.000 | 4.040 | 3.830 | 3.840 | 3.811 | 4,324,918 |
| 2022-03-16 | 3.990 | 4.075 | 3.870 | 3.900 | 3.870 | 3,269,375 |
| 2022-03-15 | 4.050 | 4.050 | 3.820 | 3.860 | 3.831 | 4,553,291 |
| 2022-03-14 | 4.080 | 4.240 | 4.020 | 4.150 | 4.119 | 7,548,018 |
| 2022-03-11 | 3.890 | 4.020 | 3.870 | 4.000 | 3.970 | 2,523,544 |
| 2022-03-10 | 3.750 | 3.920 | 3.690 | 3.900 | 3.870 | 2,583,636 |
| 2022-03-09 | 3.890 | 3.890 | 3.750 | 3.840 | 3.811 | 1,394,845 |
| 2022-03-08 | 3.850 | 3.910 | 3.800 | 3.890 | 3.861 | 1,355,100 |
| 2022-03-07 | 3.870 | 3.930 | 3.810 | 3.820 | 3.791 | 1,678,759 |
| 2022-03-04 | 3.790 | 3.820 | 3.740 | 3.790 | 3.761 | 802,142 |
| 2022-03-03 | 3.710 | 3.860 | 3.690 | 3.840 | 3.811 | 1,192,101 |
| 2022-03-02 | 3.750 | 3.860 | 3.690 | 3.820 | 3.791 | 1,608,612 |
| 2022-03-01 | 3.770 | 3.840 | 3.690 | 3.810 | 3.781 | 655,894 |
| 2022-02-28 | 3.680 | 3.820 | 3.680 | 3.790 | 3.761 | 1,198,431 |
| 2022-02-25 | 3.800 | 3.840 | 3.660 | 3.670 | 3.642 | 1,099,512 |
| 2022-02-24 | 3.610 | 3.830 | 3.610 | 3.820 | 3.791 | 1,414,292 |
| 2022-02-23 | 3.700 | 3.740 | 3.610 | 3.700 | 3.672 | 875,415 |
| 2022-02-22 | 3.660 | 3.790 | 3.650 | 3.740 | 3.712 | 1,447,948 |
| 2022-02-21 | 3.670 | 3.760 | 3.620 | 3.630 | 3.603 | 920,704 |
| 2022-02-18 | 3.670 | 3.780 | 3.660 | 3.730 | 3.702 | 1,681,302 |
| 2022-02-17 | 3.660 | 3.740 | 3.630 | 3.670 | 3.642 | 1,253,319 |
| 2022-02-16 | 3.590 | 3.670 | 3.560 | 3.620 | 3.593 | 614,220 |
| 2022-02-15 | 3.670 | 3.740 | 3.590 | 3.590 | 3.563 | 1,240,283 |
| 2022-02-14 | 3.500 | 3.750 | 3.500 | 3.660 | 3.632 | 2,339,348 |
| 2022-02-11 | 3.540 | 3.540 | 3.435 | 3.460 | 3.434 | 645,947 |
| 2022-02-10 | 3.500 | 3.590 | 3.480 | 3.550 | 3.523 | 814,684 |
| 2022-02-09 | 3.470 | 3.540 | 3.410 | 3.480 | 3.454 | 1,104,528 |
| 2022-02-08 | 3.380 | 3.440 | 3.340 | 3.370 | 3.345 | 874,724 |
| 2022-02-07 | 3.250 | 3.360 | 3.230 | 3.340 | 3.315 | 512,123 |
| 2022-02-04 | 3.250 | 3.260 | 3.190 | 3.250 | 3.225 | 1,052,336 |
| 2022-02-03 | 3.200 | 3.290 | 3.190 | 3.230 | 3.206 | 415,773 |
| 2022-02-02 | 3.260 | 3.290 | 3.190 | 3.260 | 3.235 | 572,195 |
| 2022-02-01 | 3.160 | 3.280 | 3.150 | 3.240 | 3.215 | 1,065,735 |
| 2022-01-31 | 2.960 | 3.160 | 2.900 | 3.160 | 3.136 | 1,283,170 |
| 2022-01-28 | 3.080 | 3.150 | 3.030 | 3.080 | 3.057 | 1,379,932 |
| 2022-01-27 | 3.250 | 3.265 | 3.065 | 3.110 | 3.086 | 1,610,224 |
| 2022-01-25 | 3.530 | 3.540 | 3.240 | 3.280 | 3.255 | 1,221,815 |
| 2022-01-24 | 3.480 | 3.560 | 3.430 | 3.510 | 3.483 | 674,668 |
| 2022-01-21 | 3.520 | 3.560 | 3.410 | 3.550 | 3.523 | 1,849,022 |
| 2022-01-20 | 3.400 | 3.580 | 3.390 | 3.570 | 3.543 | 1,994,127 |
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.