Capricorn Metals Ltd historical data

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

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
2025-10-17	14.690	14.770	14.280	14.570	14.460	2,364,479
2025-10-16	14.310	14.460	14.150	14.240	14.132	1,519,551
2025-10-15	14.050	14.270	13.920	14.100	13.993	1,855,794
2025-10-14	13.720	14.240	13.670	14.110	14.003	2,058,708
2025-10-13	13.660	13.750	13.360	13.560	13.457	1,380,139
2025-10-10	13.010	13.490	12.990	13.190	13.090	2,456,345
2025-10-09	13.840	14.040	13.700	13.900	13.795	1,978,527
2025-10-08	13.500	13.870	13.380	13.780	13.676	3,239,411
2025-10-07	13.600	13.600	12.980	13.600	13.497	2,686,966
2025-10-06	13.600	13.825	13.500	13.700	13.596	1,751,430
2025-10-03	13.300	13.710	13.300	13.480	13.378	2,918,706
2025-10-02	13.340	13.745	13.330	13.540	13.437	2,318,198
2025-10-01	12.910	13.395	12.860	13.360	13.259	2,634,311
2025-09-30	13.270	13.470	13.140	13.230	13.130	3,781,949
2025-09-29	12.740	12.860	12.550	12.860	12.763	1,482,261
2025-09-26	12.320	12.510	12.210	12.510	12.415	1,552,413
2025-09-25	12.080	12.500	12.080	12.300	12.207	1,638,545
2025-09-24	12.110	12.400	12.110	12.340	12.247	1,920,628
2025-09-23	12.400	12.705	12.330	12.450	12.356	2,700,994
2025-09-22	12.130	12.350	11.950	12.310	12.217	1,820,365
2025-09-19	11.790	11.920	11.520	11.550	11.463	9,777,695
2025-09-18	11.730	11.980	11.640	11.810	11.721	2,512,979
2025-09-17	11.780	11.865	11.460	11.700	11.611	1,605,654
2025-09-16	12.100	12.300	11.820	11.980	11.889	1,426,901
2025-09-15	12.200	12.200	11.580	11.790	11.701	1,883,808
2025-09-12	12.040	12.320	12.020	12.320	12.227	2,149,281
2025-09-11	11.500	11.910	11.410	11.860	11.770	1,768,624
2025-09-10	11.200	11.395	11.140	11.340	11.254	1,202,129
2025-09-09	11.460	11.540	11.260	11.320	11.234	1,186,458
2025-09-08	11.550	11.555	11.260	11.360	11.274	1,756,906
2025-09-05	11.040	11.250	11.010	11.250	11.165	1,446,792
2025-09-04	11.350	11.460	11.040	11.100	11.016	2,393,529
2025-09-03	11.670	11.710	11.290	11.290	11.205	2,350,202
2025-09-02	11.400	11.580	11.195	11.400	11.314	2,303,837
2025-09-01	10.580	11.430	10.380	11.430	11.343	2,499,760
2025-08-29	10.450	10.490	9.970	10.230	10.153	2,603,587
2025-08-28	10.560	10.620	10.440	10.490	10.411	1,659,784
2025-08-27	10.380	10.560	10.380	10.560	10.480	1,741,555
2025-08-26	9.980	10.190	9.950	10.180	10.103	1,508,955
2025-08-25	9.970	10.100	9.825	10.060	9.984	1,354,157
2025-08-22	9.910	9.990	9.680	9.690	9.617	1,075,469
2025-08-21	9.810	9.860	9.630	9.800	9.726	1,204,888
2025-08-20	9.520	9.690	9.360	9.690	9.617	1,068,297
2025-08-19	9.720	9.720	9.590	9.680	9.607	599,785
2025-08-18	9.880	9.940	9.580	9.720	9.646	720,963
2025-08-15	9.680	9.890	9.670	9.880	9.805	981,237

← NewerPage 5 of 22 · 1,266 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.