Capricorn Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 6.610 | 6.610 | 6.360 | 6.360 | 6.312 | 1,014,272 |
| 2024-11-22 | 6.540 | 6.640 | 6.520 | 6.520 | 6.471 | 790,973 |
| 2024-11-21 | 6.490 | 6.550 | 6.450 | 6.540 | 6.490 | 582,925 |
| 2024-11-20 | 6.500 | 6.550 | 6.400 | 6.440 | 6.391 | 780,610 |
| 2024-11-19 | 6.380 | 6.490 | 6.330 | 6.430 | 6.381 | 1,015,794 |
| 2024-11-18 | 6.220 | 6.350 | 6.180 | 6.260 | 6.213 | 568,036 |
| 2024-11-15 | 6.240 | 6.310 | 6.095 | 6.250 | 6.203 | 1,542,054 |
| 2024-11-14 | 6.080 | 6.190 | 5.950 | 5.950 | 5.905 | 1,020,839 |
| 2024-11-13 | 6.120 | 6.160 | 6.060 | 6.160 | 6.113 | 1,084,409 |
| 2024-11-12 | 6.220 | 6.340 | 6.080 | 6.140 | 6.094 | 2,115,307 |
| 2024-11-11 | 6.200 | 6.430 | 6.200 | 6.410 | 6.361 | 1,166,851 |
| 2024-11-08 | 6.100 | 6.260 | 6.070 | 6.230 | 6.183 | 1,258,234 |
| 2024-11-07 | 6.050 | 6.070 | 5.870 | 5.940 | 5.895 | 1,889,200 |
| 2024-11-06 | 6.200 | 6.400 | 6.130 | 6.140 | 6.094 | 1,276,025 |
| 2024-11-05 | 6.320 | 6.370 | 6.180 | 6.180 | 6.133 | 658,248 |
| 2024-11-04 | 6.520 | 6.520 | 6.330 | 6.450 | 6.401 | 1,033,757 |
| 2024-11-01 | 6.160 | 6.500 | 6.000 | 6.500 | 6.451 | 2,103,933 |
| 2024-10-29 | 6.400 | 6.400 | 6.205 | 6.310 | 6.262 | 1,347,692 |
| 2024-10-28 | 6.290 | 6.350 | 6.220 | 6.260 | 6.213 | 631,310 |
| 2024-10-25 | 6.340 | 6.515 | 6.290 | 6.380 | 6.332 | 818,021 |
| 2024-10-24 | 6.380 | 6.490 | 6.300 | 6.310 | 6.262 | 1,188,715 |
| 2024-10-23 | 6.530 | 6.605 | 6.460 | 6.600 | 6.550 | 628,768 |
| 2024-10-22 | 6.500 | 6.575 | 6.475 | 6.530 | 6.481 | 522,889 |
| 2024-10-21 | 6.490 | 6.600 | 6.450 | 6.550 | 6.500 | 1,161,497 |
| 2024-10-18 | 6.440 | 6.450 | 6.320 | 6.380 | 6.332 | 758,436 |
| 2024-10-17 | 6.450 | 6.460 | 6.255 | 6.420 | 6.371 | 1,050,563 |
| 2024-10-16 | 6.170 | 6.450 | 6.160 | 6.430 | 6.381 | 973,663 |
| 2024-10-15 | 6.090 | 6.200 | 6.060 | 6.150 | 6.103 | 569,132 |
| 2024-10-14 | 6.100 | 6.100 | 5.950 | 6.050 | 6.004 | 671,750 |
| 2024-10-11 | 5.900 | 6.000 | 5.860 | 5.910 | 5.865 | 609,443 |
| 2024-10-10 | 5.790 | 5.840 | 5.770 | 5.770 | 5.726 | 425,587 |
| 2024-10-09 | 5.830 | 5.930 | 5.780 | 5.790 | 5.746 | 620,010 |
| 2024-10-08 | 5.630 | 5.865 | 5.610 | 5.840 | 5.796 | 1,393,276 |
| 2024-10-07 | 5.740 | 5.770 | 5.640 | 5.740 | 5.697 | 501,683 |
| 2024-10-04 | 5.740 | 5.790 | 5.630 | 5.750 | 5.706 | 704,499 |
| 2024-10-03 | 5.820 | 5.850 | 5.710 | 5.770 | 5.726 | 748,445 |
| 2024-10-02 | 5.920 | 5.970 | 5.800 | 5.800 | 5.756 | 1,675,629 |
| 2024-10-01 | 5.680 | 5.840 | 5.670 | 5.840 | 5.796 | 843,078 |
| 2024-09-30 | 5.850 | 5.870 | 5.720 | 5.750 | 5.706 | 1,119,261 |
| 2024-09-27 | 5.950 | 5.960 | 5.870 | 5.900 | 5.855 | 1,002,471 |
| 2024-09-26 | 6.000 | 6.010 | 5.890 | 5.970 | 5.925 | 2,132,801 |
| 2024-09-25 | 6.360 | 6.380 | 5.960 | 5.970 | 5.925 | 1,719,238 |
| 2024-09-24 | 6.260 | 6.285 | 6.195 | 6.200 | 6.153 | 536,931 |
| 2024-09-23 | 6.360 | 6.410 | 6.260 | 6.290 | 6.242 | 571,097 |
| 2024-09-20 | 6.370 | 6.480 | 6.340 | 6.340 | 6.292 | 4,735,921 |
| 2024-09-19 | 6.340 | 6.350 | 6.150 | 6.350 | 6.302 | 1,400,724 |
| 2024-09-18 | 6.170 | 6.230 | 6.135 | 6.190 | 6.143 | 731,965 |
| 2024-09-17 | 6.240 | 6.355 | 6.205 | 6.240 | 6.193 | 903,353 |
| 2024-09-16 | 6.330 | 6.370 | 6.220 | 6.230 | 6.183 | 1,312,299 |
| 2024-09-13 | 6.010 | 6.370 | 6.000 | 6.250 | 6.203 | 2,498,747 |
| 2024-09-12 | 5.630 | 5.700 | 5.620 | 5.690 | 5.647 | 561,209 |
| 2024-09-11 | 5.580 | 5.620 | 5.510 | 5.600 | 5.558 | 692,775 |
| 2024-09-10 | 5.540 | 5.540 | 5.430 | 5.440 | 5.399 | 812,772 |
| 2024-09-09 | 5.330 | 5.430 | 5.280 | 5.420 | 5.379 | 1,077,989 |
| 2024-09-06 | 5.820 | 5.820 | 5.440 | 5.440 | 5.399 | 892,506 |
| 2024-09-05 | 5.520 | 5.610 | 5.470 | 5.550 | 5.508 | 1,003,232 |
| 2024-09-04 | 5.690 | 5.700 | 5.480 | 5.480 | 5.439 | 418,856 |
| 2024-09-03 | 5.760 | 5.870 | 5.760 | 5.780 | 5.736 | 486,732 |
| 2024-09-02 | 5.950 | 5.980 | 5.730 | 5.770 | 5.726 | 323,255 |
| 2024-08-30 | 5.930 | 5.990 | 5.880 | 5.990 | 5.945 | 1,128,334 |
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.