Capricorn Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 13.080 | 13.240 | 12.920 | 13.240 | 13.140 | 1,126,059 |
| 2025-11-05 | 12.660 | 12.850 | 12.470 | 12.820 | 12.723 | 1,915,473 |
| 2025-11-04 | 12.870 | 13.390 | 12.815 | 13.000 | 12.902 | 1,722,569 |
| 2025-11-03 | 12.790 | 13.010 | 12.775 | 12.930 | 12.832 | 1,253,904 |
| 2025-10-31 | 12.820 | 13.030 | 12.740 | 12.850 | 12.753 | 1,849,206 |
| 2025-10-30 | 12.560 | 12.620 | 12.270 | 12.420 | 12.326 | 1,319,156 |
| 2025-10-29 | 12.130 | 12.430 | 11.900 | 12.320 | 12.227 | 2,602,866 |
| 2025-10-28 | 12.360 | 12.400 | 11.935 | 12.100 | 12.008 | 3,026,039 |
| 2025-10-27 | 12.960 | 13.010 | 12.730 | 12.940 | 12.842 | 1,444,186 |
| 2025-10-24 | 12.890 | 13.010 | 12.820 | 12.850 | 12.753 | 1,292,653 |
| 2025-10-23 | 12.900 | 13.100 | 12.800 | 13.010 | 12.911 | 3,164,795 |
| 2025-10-22 | 13.300 | 13.370 | 12.480 | 12.950 | 12.852 | 2,149,929 |
| 2025-10-21 | 14.510 | 14.640 | 14.170 | 14.360 | 14.251 | 2,695,320 |
| 2025-10-20 | 14.000 | 14.160 | 13.720 | 14.080 | 13.973 | 1,906,978 |
← NewerPage 5 of 5 · 254 trading days
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.