Capricorn Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.250 | 14.640 | 14.100 | 14.420 | 14.420 | 1,283,653 |
| 2026-10-15 | 14.050 | 14.170 | 13.810 | 13.810 | 13.810 | 1,697,121 |
| 2026-10-14 | 14.480 | 14.700 | 14.290 | 14.300 | 14.300 | 937,295 |
| 2026-10-13 | 14.870 | 14.910 | 14.320 | 14.650 | 14.650 | 1,205,781 |
| 2026-10-12 | 14.890 | 15.340 | 14.790 | 14.790 | 14.790 | 1,528,515 |
| 2026-10-09 | 14.500 | 14.740 | 14.290 | 14.740 | 14.740 | 1,074,794 |
| 2026-10-08 | 14.480 | 14.760 | 14.400 | 14.540 | 14.540 | 1,896,233 |
| 2026-10-07 | 14.550 | 14.945 | 14.530 | 14.760 | 14.760 | 2,043,453 |
| 2026-10-06 | 14.500 | 14.810 | 14.390 | 14.390 | 14.390 | 1,473,004 |
| 2026-10-05 | 14.520 | 14.710 | 14.240 | 14.350 | 14.350 | 1,173,805 |
| 2026-10-02 | 14.380 | 14.670 | 14.320 | 14.400 | 14.400 | 1,319,239 |
| 2026-10-01 | 14.430 | 14.570 | 14.250 | 14.500 | 14.500 | 1,651,162 |
| 2026-09-30 | 14.780 | 15.360 | 14.720 | 14.900 | 14.900 | 2,266,647 |
| 2026-09-29 | 14.620 | 14.970 | 14.465 | 14.930 | 14.930 | 1,218,558 |
| 2026-09-28 | 15.470 | 15.580 | 14.810 | 14.810 | 14.810 | 1,469,065 |
| 2026-09-25 | 15.200 | 15.525 | 15.130 | 15.400 | 15.400 | 1,221,099 |
| 2026-09-24 | 15.220 | 15.440 | 14.840 | 15.330 | 15.330 | 1,126,886 |
| 2026-09-23 | 16.020 | 16.230 | 15.600 | 15.630 | 15.630 | 2,038,152 |
| 2026-09-22 | 15.450 | 15.660 | 15.350 | 15.480 | 15.480 | 3,400,259 |
| 2026-09-21 | 15.100 | 15.500 | 15.000 | 15.400 | 15.400 | 4,315,297 |
| 2026-09-18 | 14.730 | 15.110 | 14.670 | 15.110 | 15.110 | 10,215,142 |
Page 1 of 1 · 21 trading days
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.