Capricorn Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	14.180	14.205	13.780	14.160	14.053	1,661,768
2026-02-03	13.610	14.100	13.610	13.730	13.626	2,263,422
2026-02-02	13.550	13.830	13.210	13.650	13.547	4,211,281
2026-01-30	15.700	15.840	14.560	14.790	14.678	1,780,031
2026-01-29	16.190	16.480	15.800	16.050	15.928	1,644,255
2026-01-28	15.800	16.090	15.575	15.970	15.849	1,973,780
2026-01-27	15.600	15.750	15.410	15.690	15.571	1,779,553
2026-01-23	15.610	15.620	15.195	15.360	15.244	1,586,466
2026-01-22	15.500	15.500	14.670	14.870	14.757	1,979,029
2026-01-21	15.750	16.090	15.670	15.710	15.591	1,833,162
2026-01-20	15.370	15.520	15.125	15.390	15.273	1,533,211
2026-01-19	14.930	15.430	14.880	15.370	15.254	1,175,934
2026-01-16	14.720	14.850	14.540	14.760	14.648	1,068,209
2026-01-15	14.650	15.120	14.520	14.620	14.509	1,827,843
2026-01-14	14.650	14.940	14.235	14.810	14.698	1,993,184
2026-01-13	14.110	14.540	14.020	14.450	14.341	2,592,078
2026-01-12	14.000	14.255	13.850	14.040	13.934	1,514,691
2026-01-09	14.430	14.430	13.820	13.820	13.715	1,266,388
2026-01-08	14.800	14.870	13.980	13.980	13.874	1,948,102
2026-01-07	14.870	15.055	14.675	14.840	14.728	1,612,724
2026-01-06	14.630	14.780	14.460	14.570	14.460	1,509,630
2026-01-05	14.400	14.560	14.200	14.560	14.450	1,200,579
2026-01-02	14.000	14.470	14.000	14.440	14.331	935,278
2025-12-31	14.310	14.440	14.220	14.380	14.271	774,463
2025-12-30	13.900	14.415	13.740	14.310	14.202	1,370,034
2025-12-29	14.830	14.850	14.145	14.420	14.311	1,031,587
2025-12-24	14.520	14.770	14.470	14.680	14.569	1,365,082
2025-12-23	14.780	14.800	14.330	14.520	14.410	2,354,125
2025-12-22	14.520	14.780	14.390	14.780	14.668	2,520,328
2025-12-19	14.310	14.360	13.600	14.300	14.192	12,464,515
2025-12-18	14.140	14.270	13.960	14.160	14.053	4,346,461
2025-12-17	13.810	14.420	13.750	14.300	14.192	1,944,849
2025-12-16	13.620	14.000	13.530	13.800	13.695	2,728,003
2025-12-15	14.040	14.100	13.675	13.820	13.715	1,434,658
2025-12-12	14.150	14.300	13.960	14.150	14.043	1,725,540
2025-12-11	13.660	13.810	13.410	13.730	13.626	2,585,134
2025-12-10	13.370	13.500	13.050	13.410	13.308	3,160,100
2025-12-09	12.920	13.070	12.760	12.840	12.743	2,640,936
2025-12-08	13.670	13.705	13.260	13.270	13.169	3,308,588
2025-12-05	14.320	14.320	13.710	13.880	13.775	1,506,160
2025-12-04	13.900	14.200	13.780	13.950	13.844	2,097,285
2025-12-03	14.270	14.270	13.970	14.190	14.083	3,268,310
2025-12-02	14.430	14.570	13.990	14.100	13.993	2,245,884
2025-12-01	15.050	15.160	14.360	14.360	14.251	2,359,026
2025-11-28	14.490	14.745	14.330	14.650	14.539	1,058,381
2025-11-27	14.640	14.700	14.310	14.530	14.420	1,481,537
2025-11-26	14.040	14.360	13.890	14.260	14.152	1,766,659
2025-11-25	14.190	14.240	13.900	14.090	13.983	1,616,143
2025-11-24	13.800	13.980	13.590	13.640	13.537	1,374,223
2025-11-21	13.300	13.730	13.270	13.400	13.299	1,178,386
2025-11-20	13.900	14.170	13.850	14.170	14.063	978,228
2025-11-19	13.700	13.970	13.610	13.760	13.656	1,657,474
2025-11-18	14.200	14.250	13.330	13.440	13.338	1,636,040
2025-11-17	14.190	14.370	13.880	14.240	14.132	1,267,598
2025-11-14	13.810	14.220	13.630	14.130	14.023	3,843,599
2025-11-13	14.410	14.600	14.240	14.590	14.479	1,923,704
2025-11-12	14.060	14.300	14.015	14.200	14.092	1,589,998
2025-11-11	14.110	14.415	14.090	14.240	14.132	1,380,904
2025-11-10	13.450	13.810	13.110	13.690	13.586	1,336,076
2025-11-07	12.960	13.340	12.800	13.110	13.011	1,644,027

← NewerPage 4 of 22 · 1,264 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.