Capricorn Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 7.990 | 8.010 | 7.905 | 7.920 | 7.860 | 435,523 |
| 2025-02-20 | 7.870 | 7.990 | 7.830 | 7.940 | 7.880 | 840,873 |
| 2025-02-19 | 7.890 | 7.920 | 7.830 | 7.900 | 7.840 | 797,176 |
| 2025-02-18 | 7.960 | 7.970 | 7.810 | 7.820 | 7.761 | 761,206 |
| 2025-02-17 | 7.720 | 7.960 | 7.700 | 7.910 | 7.850 | 983,152 |
| 2025-02-14 | 7.880 | 7.980 | 7.830 | 7.950 | 7.890 | 1,189,110 |
| 2025-02-13 | 8.060 | 8.060 | 7.770 | 7.790 | 7.731 | 1,188,693 |
| 2025-02-12 | 7.960 | 8.025 | 7.840 | 7.950 | 7.890 | 1,052,686 |
| 2025-02-11 | 8.000 | 8.130 | 7.970 | 8.010 | 7.949 | 1,487,475 |
| 2025-02-10 | 7.920 | 8.080 | 7.920 | 7.960 | 7.900 | 534,467 |
| 2025-02-07 | 8.060 | 8.090 | 7.890 | 7.960 | 7.900 | 865,314 |
| 2025-02-06 | 8.020 | 8.115 | 8.010 | 8.060 | 7.999 | 1,014,369 |
| 2025-02-05 | 7.970 | 8.050 | 7.910 | 7.980 | 7.920 | 1,179,235 |
| 2025-02-04 | 7.890 | 7.960 | 7.780 | 7.910 | 7.850 | 1,338,525 |
| 2025-02-03 | 7.750 | 7.920 | 7.730 | 7.870 | 7.810 | 2,044,743 |
| 2025-01-31 | 7.660 | 7.740 | 7.570 | 7.720 | 7.662 | 1,166,791 |
| 2025-01-30 | 7.630 | 7.710 | 7.580 | 7.630 | 7.572 | 1,097,450 |
| 2025-01-29 | 7.550 | 7.635 | 7.510 | 7.580 | 7.523 | 1,010,690 |
| 2025-01-28 | 7.400 | 7.550 | 7.390 | 7.550 | 7.493 | 1,099,769 |
| 2025-01-24 | 7.600 | 7.600 | 7.470 | 7.540 | 7.483 | 749,693 |
| 2025-01-23 | 7.410 | 7.605 | 7.410 | 7.600 | 7.542 | 1,778,266 |
| 2025-01-22 | 7.360 | 7.500 | 7.330 | 7.500 | 7.443 | 1,999,313 |
| 2025-01-21 | 7.170 | 7.300 | 7.170 | 7.260 | 7.205 | 746,465 |
| 2025-01-20 | 7.150 | 7.250 | 7.090 | 7.160 | 7.106 | 685,988 |
| 2025-01-17 | 7.100 | 7.170 | 7.060 | 7.170 | 7.116 | 1,035,302 |
| 2025-01-16 | 7.000 | 7.090 | 6.935 | 7.050 | 6.997 | 1,067,634 |
| 2025-01-15 | 6.920 | 7.060 | 6.890 | 6.970 | 6.917 | 756,825 |
| 2025-01-14 | 6.750 | 6.945 | 6.730 | 6.920 | 6.868 | 1,319,681 |
| 2025-01-13 | 6.740 | 6.830 | 6.710 | 6.750 | 6.699 | 586,206 |
| 2025-01-10 | 6.710 | 6.790 | 6.690 | 6.750 | 6.699 | 403,419 |
| 2025-01-09 | 6.710 | 6.780 | 6.610 | 6.700 | 6.649 | 353,186 |
| 2025-01-08 | 6.530 | 6.750 | 6.530 | 6.710 | 6.659 | 879,343 |
| 2025-01-07 | 6.500 | 6.560 | 6.420 | 6.510 | 6.461 | 736,548 |
| 2025-01-06 | 6.490 | 6.570 | 6.360 | 6.370 | 6.322 | 685,657 |
| 2025-01-03 | 6.330 | 6.525 | 6.330 | 6.470 | 6.421 | 724,338 |
| 2025-01-02 | 6.320 | 6.340 | 6.210 | 6.280 | 6.232 | 367,985 |
| 2024-12-31 | 6.250 | 6.315 | 6.170 | 6.280 | 6.232 | 355,839 |
| 2024-12-30 | 6.400 | 6.420 | 6.280 | 6.350 | 6.302 | 519,323 |
| 2024-12-27 | 6.530 | 6.530 | 6.400 | 6.450 | 6.401 | 475,822 |
| 2024-12-24 | 6.480 | 6.480 | 6.340 | 6.400 | 6.352 | 279,526 |
| 2024-12-23 | 6.450 | 6.520 | 6.420 | 6.470 | 6.421 | 709,881 |
| 2024-12-20 | 6.660 | 6.670 | 6.390 | 6.390 | 6.342 | 4,225,112 |
| 2024-12-19 | 6.520 | 6.710 | 6.520 | 6.660 | 6.610 | 993,676 |
| 2024-12-18 | 6.720 | 6.840 | 6.510 | 6.790 | 6.739 | 1,791,792 |
| 2024-12-17 | 6.740 | 6.870 | 6.700 | 6.870 | 6.818 | 831,949 |
| 2024-12-16 | 6.790 | 6.870 | 6.680 | 6.720 | 6.669 | 1,114,551 |
| 2024-12-13 | 6.770 | 7.015 | 6.770 | 6.990 | 6.937 | 762,945 |
| 2024-12-12 | 7.100 | 7.100 | 6.890 | 6.910 | 6.858 | 989,507 |
| 2024-12-11 | 6.990 | 6.990 | 6.840 | 6.950 | 6.897 | 1,178,749 |
| 2024-12-10 | 7.080 | 7.110 | 6.830 | 6.930 | 6.878 | 1,212,963 |
| 2024-12-09 | 6.810 | 7.045 | 6.790 | 7.020 | 6.967 | 1,033,084 |
| 2024-12-06 | 6.780 | 6.900 | 6.760 | 6.860 | 6.808 | 725,014 |
| 2024-12-05 | 6.600 | 6.980 | 6.550 | 6.980 | 6.927 | 1,312,849 |
| 2024-12-04 | 6.430 | 6.550 | 6.410 | 6.460 | 6.411 | 424,471 |
| 2024-12-03 | 6.500 | 6.500 | 6.380 | 6.420 | 6.371 | 852,531 |
| 2024-12-02 | 6.590 | 6.600 | 6.345 | 6.410 | 6.361 | 797,553 |
| 2024-11-29 | 6.430 | 6.550 | 6.370 | 6.490 | 6.441 | 1,012,541 |
| 2024-11-28 | 6.440 | 6.460 | 6.370 | 6.440 | 6.391 | 841,403 |
| 2024-11-27 | 6.230 | 6.400 | 6.210 | 6.370 | 6.322 | 732,399 |
| 2024-11-26 | 6.200 | 6.300 | 6.175 | 6.230 | 6.183 | 654,722 |
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.