Capricorn Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	3.320	3.380	3.310	3.360	3.335	524,500
2022-01-18	3.330	3.430	3.330	3.340	3.315	1,317,720
2022-01-17	3.370	3.460	3.330	3.370	3.345	726,859
2022-01-14	3.320	3.355	3.270	3.350	3.325	546,450
2022-01-13	3.320	3.340	3.270	3.340	3.315	336,378
2022-01-12	3.280	3.360	3.270	3.320	3.295	760,285
2022-01-11	3.300	3.310	3.200	3.270	3.245	1,119,562
2022-01-10	3.380	3.390	3.240	3.290	3.265	1,167,227
2022-01-07	3.245	3.370	3.215	3.350	3.325	798,396
2022-01-06	3.300	3.310	3.220	3.250	3.225	663,587
2022-01-05	3.390	3.400	3.300	3.330	3.305	477,849
2022-01-04	3.400	3.460	3.360	3.370	3.345	968,170
2021-12-31	3.270	3.400	3.270	3.400	3.374	651,949
2021-12-30	3.300	3.300	3.235	3.270	3.245	355,930
2021-12-29	3.200	3.290	3.200	3.280	3.255	832,045
2021-12-24	3.150	3.200	3.140	3.200	3.176	310,247
2021-12-23	3.180	3.190	3.110	3.150	3.126	762,204
2021-12-22	3.190	3.190	3.080	3.140	3.116	655,605
2021-12-21	3.070	3.150	3.020	3.150	3.126	1,339,295
2021-12-20	3.090	3.150	3.030	3.090	3.067	1,527,653
2021-12-17	3.220	3.250	3.070	3.070	3.047	20,003,031
2021-12-16	3.150	3.200	3.090	3.200	3.176	1,659,201
2021-12-15	3.230	3.230	3.100	3.180	3.156	2,177,650
2021-12-14	3.220	3.280	3.180	3.230	3.206	2,786,979
2021-12-13	3.150	3.290	3.110	3.280	3.255	5,482,767
2021-12-10	2.880	3.100	2.820	3.100	3.077	2,313,099
2021-12-09	2.880	2.935	2.840	2.910	2.888	670,167
2021-12-08	2.880	2.880	2.810	2.880	2.858	612,746
2021-12-07	2.760	2.880	2.745	2.880	2.858	1,927,039
2021-12-06	2.770	2.780	2.720	2.760	2.739	776,563
2021-12-03	2.840	2.880	2.750	2.780	2.759	987,325
2021-12-02	2.890	2.910	2.750	2.830	2.809	1,392,096
2021-12-01	3.030	3.030	2.870	2.950	2.928	1,707,911
2021-11-30	2.900	3.130	2.900	3.050	3.027	13,869,606
2021-11-29	2.840	2.970	2.840	2.950	2.928	2,334,518
2021-11-26	2.950	2.990	2.880	2.900	2.878	1,227,764
2021-11-25	2.950	2.970	2.850	2.930	2.908	1,578,522
2021-11-24	2.890	2.980	2.820	2.950	2.928	1,100,873
2021-11-23	2.800	2.890	2.765	2.860	2.838	976,513
2021-11-22	2.900	2.930	2.820	2.870	2.848	1,921,261
2021-11-19	2.800	2.890	2.800	2.850	2.828	984,691
2021-11-18	2.950	2.960	2.810	2.840	2.819	1,615,136
2021-11-17	2.960	3.020	2.900	2.950	2.928	1,506,718
2021-11-16	2.980	3.000	2.900	2.990	2.967	1,343,422
2021-11-15	3.010	3.070	2.985	3.000	2.977	2,701,123
2021-11-12	2.950	3.100	2.950	3.000	2.977	3,288,343
2021-11-11	2.860	2.920	2.830	2.920	2.898	1,383,823
2021-11-10	2.820	2.850	2.760	2.850	2.828	1,041,211
2021-11-09	2.750	2.820	2.720	2.820	2.799	1,584,929
2021-11-08	2.780	2.780	2.630	2.720	2.699	643,705
2021-11-05	2.750	2.790	2.680	2.710	2.690	762,939
2021-11-04	2.640	2.740	2.640	2.700	2.680	1,034,050
2021-11-03	2.660	2.670	2.630	2.650	2.630	1,693,073
2021-11-02	2.590	2.680	2.590	2.650	2.630	738,582
2021-11-01	2.650	2.660	2.530	2.590	2.570	696,946
2021-10-29	2.500	2.580	2.500	2.570	2.551	480,245
2021-10-28	2.520	2.530	2.465	2.490	2.471	608,440
2021-10-27	2.490	2.520	2.435	2.510	2.491	912,132
2021-10-26	2.570	2.600	2.470	2.500	2.481	1,565,002
2021-10-25	2.560	2.570	2.510	2.560	2.541	563,797

← NewerPage 21 of 22 · 1,263 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.