Capricorn Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 8.990 | 9.140 | 8.890 | 9.070 | 9.001 | 1,288,883 |
| 2025-05-20 | 8.760 | 8.780 | 8.630 | 8.650 | 8.585 | 1,023,030 |
| 2025-05-19 | 8.420 | 8.750 | 8.370 | 8.710 | 8.644 | 1,133,175 |
| 2025-05-16 | 8.560 | 8.590 | 8.395 | 8.420 | 8.356 | 1,693,251 |
| 2025-05-15 | 8.500 | 8.500 | 8.310 | 8.390 | 8.326 | 1,233,548 |
| 2025-05-14 | 8.570 | 8.700 | 8.445 | 8.560 | 8.495 | 1,243,335 |
| 2025-05-13 | 8.770 | 8.800 | 8.180 | 8.500 | 8.436 | 3,531,315 |
| 2025-05-12 | 9.770 | 9.840 | 9.360 | 9.420 | 9.349 | 952,874 |
| 2025-05-09 | 9.500 | 9.760 | 9.470 | 9.720 | 9.646 | 891,723 |
| 2025-05-08 | 9.710 | 9.790 | 9.550 | 9.730 | 9.656 | 2,067,638 |
| 2025-05-07 | 9.630 | 9.700 | 9.490 | 9.610 | 9.537 | 2,319,969 |
| 2025-05-06 | 9.470 | 9.630 | 9.470 | 9.520 | 9.448 | 1,198,953 |
| 2025-05-05 | 9.140 | 9.350 | 9.080 | 9.320 | 9.249 | 597,397 |
| 2025-05-02 | 9.100 | 9.220 | 8.950 | 9.220 | 9.150 | 1,001,471 |
| 2025-05-01 | 9.320 | 9.360 | 9.050 | 9.120 | 9.051 | 1,399,113 |
| 2025-04-30 | 9.600 | 9.625 | 9.200 | 9.250 | 9.180 | 1,305,621 |
| 2025-04-29 | 9.160 | 9.380 | 9.070 | 9.310 | 9.240 | 1,001,091 |
| 2025-04-28 | 9.010 | 9.170 | 8.970 | 9.100 | 9.031 | 1,603,839 |
| 2025-04-24 | 9.100 | 9.300 | 9.060 | 9.150 | 9.081 | 1,328,619 |
| 2025-04-23 | 9.510 | 9.650 | 8.940 | 9.010 | 8.942 | 2,630,852 |
| 2025-04-22 | 10.000 | 10.190 | 10.000 | 10.170 | 10.093 | 1,485,495 |
| 2025-04-17 | 10.090 | 10.180 | 9.830 | 9.970 | 9.895 | 1,395,611 |
| 2025-04-16 | 9.640 | 10.030 | 9.630 | 9.970 | 9.895 | 1,966,351 |
| 2025-04-15 | 9.400 | 9.630 | 9.350 | 9.620 | 9.547 | 1,773,121 |
| 2025-04-14 | 9.260 | 9.450 | 9.210 | 9.390 | 9.319 | 1,952,661 |
| 2025-04-11 | 9.000 | 9.350 | 8.940 | 9.180 | 9.110 | 2,179,946 |
| 2025-04-10 | 8.740 | 8.960 | 8.580 | 8.890 | 8.823 | 2,052,699 |
| 2025-04-09 | 8.430 | 8.540 | 8.340 | 8.420 | 8.356 | 1,316,544 |
| 2025-04-08 | 8.000 | 8.510 | 7.980 | 8.510 | 8.446 | 1,455,666 |
| 2025-04-07 | 7.840 | 8.210 | 7.730 | 8.100 | 8.039 | 2,466,936 |
| 2025-04-04 | 8.220 | 8.650 | 8.150 | 8.470 | 8.406 | 3,345,715 |
| 2025-04-03 | 7.920 | 8.110 | 7.800 | 8.050 | 7.989 | 1,532,687 |
| 2025-04-02 | 8.170 | 8.230 | 7.940 | 7.950 | 7.890 | 2,470,482 |
| 2025-04-01 | 8.150 | 8.190 | 7.980 | 8.130 | 8.068 | 1,641,172 |
| 2025-03-31 | 8.110 | 8.120 | 7.970 | 8.080 | 8.019 | 2,011,382 |
| 2025-03-28 | 8.030 | 8.155 | 7.990 | 8.150 | 8.088 | 2,476,098 |
| 2025-03-27 | 8.100 | 8.165 | 7.970 | 7.990 | 7.930 | 1,024,281 |
| 2025-03-26 | 8.190 | 8.270 | 8.070 | 8.120 | 8.059 | 1,159,899 |
| 2025-03-25 | 8.040 | 8.260 | 8.040 | 8.190 | 8.128 | 874,723 |
| 2025-03-24 | 8.130 | 8.190 | 8.040 | 8.120 | 8.059 | 945,171 |
| 2025-03-21 | 8.230 | 8.330 | 8.140 | 8.140 | 8.078 | 6,350,261 |
| 2025-03-20 | 8.110 | 8.275 | 7.980 | 8.210 | 8.148 | 2,895,421 |
| 2025-03-19 | 7.980 | 8.240 | 7.930 | 8.020 | 7.959 | 21,411,375 |
| 2025-03-18 | 8.300 | 8.400 | 8.230 | 8.370 | 8.307 | 1,165,217 |
| 2025-03-17 | 7.900 | 8.220 | 7.895 | 8.220 | 8.158 | 1,446,796 |
| 2025-03-14 | 8.040 | 8.210 | 7.940 | 7.990 | 7.930 | 2,103,490 |
| 2025-03-13 | 7.740 | 7.950 | 7.575 | 7.840 | 7.781 | 2,083,641 |
| 2025-03-12 | 7.660 | 7.660 | 7.350 | 7.440 | 7.384 | 1,931,989 |
| 2025-03-11 | 7.600 | 7.630 | 7.360 | 7.440 | 7.384 | 2,353,087 |
| 2025-03-10 | 7.590 | 7.750 | 7.590 | 7.670 | 7.612 | 989,179 |
| 2025-03-07 | 7.790 | 7.880 | 7.470 | 7.550 | 7.493 | 2,958,866 |
| 2025-03-06 | 7.910 | 8.050 | 7.650 | 8.010 | 7.949 | 1,148,691 |
| 2025-03-05 | 7.800 | 7.830 | 7.640 | 7.820 | 7.761 | 1,064,769 |
| 2025-03-04 | 7.660 | 7.800 | 7.610 | 7.760 | 7.701 | 1,000,692 |
| 2025-03-03 | 7.610 | 7.770 | 7.580 | 7.660 | 7.602 | 1,169,416 |
| 2025-02-28 | 7.730 | 7.810 | 7.580 | 7.580 | 7.523 | 2,240,139 |
| 2025-02-27 | 7.720 | 7.925 | 7.720 | 7.880 | 7.820 | 1,030,862 |
| 2025-02-26 | 7.750 | 7.810 | 7.620 | 7.750 | 7.691 | 601,526 |
| 2025-02-25 | 8.020 | 8.040 | 7.810 | 7.820 | 7.761 | 932,577 |
| 2025-02-24 | 7.860 | 8.020 | 7.790 | 7.900 | 7.840 | 1,345,061 |
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.