Capricorn Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 9.610 | 9.900 | 9.590 | 9.700 | 9.627 | 1,377,986 |
| 2025-08-13 | 9.510 | 9.630 | 9.365 | 9.630 | 9.557 | 1,533,312 |
| 2025-08-12 | 9.770 | 9.880 | 9.670 | 9.790 | 9.716 | 752,502 |
| 2025-08-11 | 9.920 | 10.030 | 9.800 | 9.830 | 9.756 | 1,277,861 |
| 2025-08-08 | 9.870 | 9.950 | 9.760 | 9.920 | 9.845 | 926,874 |
| 2025-08-07 | 9.840 | 9.960 | 9.770 | 9.790 | 9.716 | 1,349,017 |
| 2025-08-06 | 9.480 | 9.840 | 9.350 | 9.770 | 9.696 | 2,423,048 |
| 2025-08-05 | 9.240 | 9.290 | 8.970 | 9.280 | 9.210 | 1,951,545 |
| 2025-08-04 | 8.980 | 9.065 | 8.760 | 9.050 | 8.981 | 1,679,373 |
| 2025-08-01 | 8.940 | 8.940 | 8.780 | 8.820 | 8.753 | 1,098,538 |
| 2025-07-31 | 9.040 | 9.040 | 8.830 | 8.970 | 8.902 | 1,455,019 |
| 2025-07-30 | 9.150 | 9.330 | 9.010 | 9.130 | 9.061 | 1,653,474 |
| 2025-07-29 | 9.050 | 9.200 | 8.930 | 9.100 | 9.031 | 1,406,742 |
| 2025-07-28 | 9.040 | 9.210 | 8.880 | 9.060 | 8.991 | 1,202,621 |
| 2025-07-25 | 9.280 | 9.280 | 8.895 | 8.980 | 8.912 | 1,152,045 |
| 2025-07-24 | 9.350 | 9.620 | 9.060 | 9.270 | 9.200 | 2,455,918 |
| 2025-07-23 | 9.650 | 9.750 | 9.580 | 9.600 | 9.527 | 1,312,054 |
| 2025-07-22 | 9.460 | 9.750 | 9.460 | 9.610 | 9.537 | 812,002 |
| 2025-07-21 | 9.380 | 9.390 | 9.130 | 9.190 | 9.120 | 656,765 |
| 2025-07-18 | 9.460 | 9.540 | 9.355 | 9.400 | 9.329 | 1,098,476 |
| 2025-07-17 | 9.490 | 9.490 | 9.310 | 9.390 | 9.319 | 1,060,549 |
| 2025-07-16 | 9.390 | 9.450 | 9.250 | 9.400 | 9.329 | 1,165,510 |
| 2025-07-15 | 9.390 | 9.520 | 9.230 | 9.520 | 9.448 | 758,503 |
| 2025-07-14 | 9.300 | 9.410 | 9.210 | 9.350 | 9.279 | 1,151,552 |
| 2025-07-11 | 9.450 | 9.630 | 9.180 | 9.230 | 9.160 | 573,769 |
| 2025-07-10 | 9.380 | 9.530 | 9.340 | 9.450 | 9.378 | 839,006 |
| 2025-07-09 | 9.170 | 9.300 | 9.070 | 9.260 | 9.190 | 1,445,984 |
| 2025-07-08 | 9.540 | 9.740 | 9.270 | 9.650 | 9.577 | 1,515,485 |
| 2025-07-07 | 9.470 | 9.660 | 9.230 | 9.280 | 9.210 | 1,435,431 |
| 2025-07-04 | 9.660 | 9.855 | 9.390 | 9.390 | 9.319 | 731,528 |
| 2025-07-03 | 9.530 | 9.570 | 9.320 | 9.440 | 9.369 | 682,635 |
| 2025-07-02 | 9.520 | 9.710 | 9.380 | 9.520 | 9.448 | 1,525,151 |
| 2025-07-01 | 9.650 | 9.780 | 9.440 | 9.520 | 9.448 | 1,794,214 |
| 2025-06-30 | 9.630 | 9.670 | 9.400 | 9.550 | 9.478 | 2,181,617 |
| 2025-06-27 | 10.120 | 10.170 | 9.660 | 9.710 | 9.636 | 1,286,737 |
| 2025-06-26 | 9.940 | 10.000 | 9.740 | 9.930 | 9.855 | 955,759 |
| 2025-06-25 | 10.250 | 10.375 | 9.900 | 9.900 | 9.825 | 1,481,641 |
| 2025-06-24 | 10.340 | 10.520 | 10.080 | 10.390 | 10.311 | 1,330,078 |
| 2025-06-23 | 10.520 | 10.565 | 10.195 | 10.200 | 10.123 | 1,302,893 |
| 2025-06-20 | 10.280 | 10.625 | 10.260 | 10.520 | 10.440 | 4,362,466 |
| 2025-06-19 | 10.160 | 10.310 | 10.010 | 10.280 | 10.202 | 1,020,318 |
| 2025-06-18 | 10.400 | 10.420 | 10.140 | 10.230 | 10.153 | 1,025,212 |
| 2025-06-17 | 10.240 | 10.420 | 10.175 | 10.340 | 10.262 | 1,522,501 |
| 2025-06-16 | 10.700 | 10.800 | 10.320 | 10.320 | 10.242 | 3,629,677 |
| 2025-06-13 | 9.720 | 10.250 | 9.610 | 10.220 | 10.143 | 1,803,202 |
| 2025-06-12 | 9.190 | 9.650 | 9.170 | 9.550 | 9.478 | 3,963,761 |
| 2025-06-11 | 8.980 | 9.165 | 8.950 | 9.120 | 9.051 | 988,962 |
| 2025-06-10 | 8.960 | 9.180 | 8.870 | 9.180 | 9.110 | 2,565,979 |
| 2025-06-06 | 9.640 | 9.770 | 9.300 | 9.430 | 9.359 | 1,980,431 |
| 2025-06-05 | 10.100 | 10.140 | 9.560 | 9.640 | 9.567 | 1,461,958 |
| 2025-06-04 | 9.890 | 10.120 | 9.850 | 10.050 | 9.974 | 1,148,270 |
| 2025-06-03 | 10.250 | 10.355 | 9.810 | 9.900 | 9.825 | 1,959,220 |
| 2025-06-02 | 9.740 | 9.740 | 9.570 | 9.710 | 9.636 | 1,205,888 |
| 2025-05-30 | 9.410 | 9.760 | 9.410 | 9.760 | 9.686 | 3,082,594 |
| 2025-05-29 | 9.250 | 9.460 | 9.125 | 9.390 | 9.319 | 1,034,527 |
| 2025-05-28 | 9.380 | 9.420 | 9.270 | 9.310 | 9.240 | 1,093,081 |
| 2025-05-27 | 9.340 | 9.460 | 9.300 | 9.380 | 9.309 | 640,858 |
| 2025-05-26 | 9.280 | 9.400 | 9.210 | 9.340 | 9.269 | 596,429 |
| 2025-05-23 | 9.200 | 9.270 | 9.130 | 9.260 | 9.190 | 613,140 |
| 2025-05-22 | 8.980 | 9.360 | 8.950 | 9.310 | 9.240 | 1,244,821 |
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.