Capricorn Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.300	11.580	11.230	11.330	11.292	1,963,277
2026-04-29	11.310	11.840	11.290	11.800	11.760	1,386,384
2026-04-28	11.420	11.595	11.150	11.490	11.451	2,021,724
2026-04-27	11.400	11.560	11.320	11.450	11.411	744,222
2026-04-24	11.650	11.710	11.440	11.450	11.411	1,772,973
2026-04-23	11.950	12.100	11.700	11.890	11.850	1,116,888
2026-04-22	11.580	11.950	11.530	11.910	11.870	1,515,889
2026-04-21	11.470	12.170	11.410	11.890	11.850	2,403,002
2026-04-20	11.800	12.120	11.630	11.800	11.760	1,114,873
2026-04-17	11.740	11.870	11.470	11.610	11.571	1,279,657
2026-04-16	11.900	12.030	11.710	11.830	11.790	1,435,894
2026-04-15	12.240	12.260	12.010	12.120	12.079	1,337,059
2026-04-14	11.920	12.050	11.790	11.850	11.810	1,059,690
2026-04-13	11.640	11.960	11.630	11.860	11.820	1,392,694
2026-04-10	12.100	12.350	11.885	12.230	12.189	1,314,182
2026-04-09	11.580	12.300	11.570	12.210	12.169	1,802,173
2026-04-08	12.300	12.590	11.990	12.250	12.209	1,867,081
2026-04-07	11.430	11.700	10.980	11.210	11.172	1,457,285
2026-04-02	12.070	12.310	10.910	10.940	10.903	2,744,517
2026-04-01	11.440	11.700	11.390	11.700	11.660	2,628,405
2026-03-31	10.450	11.010	10.320	11.000	10.963	2,404,493
2026-03-30	10.410	10.590	10.170	10.450	10.415	1,673,530
2026-03-27	10.330	10.415	10.040	10.220	10.185	1,921,513
2026-03-26	10.500	10.630	10.430	10.560	10.524	2,907,012
2026-03-25	10.200	10.750	10.200	10.750	10.714	3,378,328
2026-03-24	10.200	10.200	9.560	9.730	9.697	2,425,923
2026-03-23	9.580	10.060	9.410	9.410	9.378	3,781,879
2026-03-20	10.180	10.610	10.060	10.270	10.235	10,558,675
2026-03-19	10.760	10.940	10.455	10.480	10.445	3,396,690
2026-03-18	11.480	11.640	11.380	11.560	11.521	1,961,872
2026-03-17	11.730	11.750	11.470	11.730	11.690	2,455,883
2026-03-16	11.650	11.740	11.230	11.410	11.371	2,684,517
2026-03-13	12.250	12.250	11.850	11.900	11.810	2,162,530
2026-03-12	12.680	12.890	12.220	12.420	12.326	3,337,801
2026-03-11	13.290	13.470	12.920	13.070	12.971	1,952,780
2026-03-10	13.180	13.240	12.840	13.200	13.100	2,531,672
2026-03-09	13.130	13.150	12.480	12.860	12.763	1,516,153
2026-03-06	13.810	13.840	13.330	13.390	13.289	1,444,304
2026-03-05	14.300	14.620	14.020	14.240	14.132	1,613,683
2026-03-04	13.600	14.770	13.600	14.690	14.579	1,968,057
2026-03-03	15.350	15.530	15.180	15.240	15.125	1,082,774
2026-03-02	15.500	15.980	15.335	15.530	15.412	1,249,225
2026-02-27	14.450	15.250	14.315	14.720	14.609	2,374,310
2026-02-26	14.210	14.410	13.830	14.000	13.894	1,249,629
2026-02-25	13.800	14.035	13.580	13.800	13.695	1,106,848
2026-02-24	14.350	14.570	13.700	13.780	13.676	1,499,535
2026-02-23	13.410	14.090	13.400	14.000	13.894	906,825
2026-02-20	13.380	13.480	13.145	13.300	13.199	1,523,607
2026-02-19	13.740	13.765	13.480	13.590	13.487	1,176,279
2026-02-18	13.300	13.440	13.080	13.410	13.308	1,290,890
2026-02-17	13.320	13.580	13.180	13.460	13.358	836,396
2026-02-16	13.910	13.910	13.300	13.440	13.338	1,315,260
2026-02-13	13.020	13.370	12.860	13.250	13.150	1,845,756
2026-02-12	14.180	14.290	13.955	14.060	13.954	1,711,279
2026-02-11	13.600	14.110	13.510	14.110	14.003	1,082,259
2026-02-10	13.830	13.900	13.380	13.550	13.447	1,277,396
2026-02-09	13.630	13.655	13.290	13.580	13.477	1,859,065
2026-02-06	13.360	13.400	12.860	12.960	12.862	1,937,208
2026-02-05	13.900	14.090	13.220	13.370	13.269	2,526,131
2026-02-04	14.180	14.205	13.780	14.160	14.053	1,661,768

← NewerPage 3 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.