Australia markets closed

Capricorn Metals Ltd (CMM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.24-0.01 (-0.19%)
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20245.145.345.125.245.24946,954
18 Apr 20245.145.275.145.255.25608,622
17 Apr 20245.155.245.115.235.23723,832
16 Apr 20245.205.265.115.115.11742,462
15 Apr 20245.255.305.195.235.23987,912
12 Apr 20245.295.455.285.345.341,485,616
11 Apr 20245.265.365.225.265.261,105,645
10 Apr 20245.405.405.245.355.351,015,600
09 Apr 20245.215.405.215.405.40588,818
08 Apr 20245.305.355.175.325.321,109,459
05 Apr 20245.205.315.085.195.192,618,432
04 Apr 20245.505.555.405.495.491,765,214
03 Apr 20245.345.425.265.355.351,251,768
02 Apr 20245.265.355.255.325.321,259,943
28 Mar 20245.235.235.095.155.151,295,492
27 Mar 20245.155.195.075.145.14870,100
26 Mar 20245.035.175.015.135.131,202,314
25 Mar 20244.935.044.904.994.99409,516
22 Mar 20244.905.004.764.944.94729,244
21 Mar 20244.945.064.925.025.021,396,811
20 Mar 20244.964.974.794.804.80698,465
19 Mar 20244.905.024.904.994.991,193,772
18 Mar 20244.764.934.724.934.931,157,085
15 Mar 20244.824.894.754.794.792,484,393
14 Mar 20244.955.014.814.854.851,627,664
13 Mar 20245.085.114.864.864.86821,104
12 Mar 20245.075.195.055.105.10944,446
11 Mar 20245.075.154.955.005.001,300,775
08 Mar 20245.215.285.165.215.211,509,051
07 Mar 20245.255.255.105.215.211,681,534
06 Mar 20245.265.305.065.175.171,705,510
05 Mar 20245.155.235.115.185.182,583,554
04 Mar 20244.905.124.885.035.033,034,704
01 Mar 20244.804.804.674.804.80761,498
29 Feb 20244.794.794.664.754.751,982,038
28 Feb 20244.744.864.684.744.741,761,902
27 Feb 20244.574.724.534.724.72768,469
26 Feb 20244.454.554.444.544.54477,112
23 Feb 20244.434.484.384.404.40324,671
22 Feb 20244.314.474.314.454.45558,021
21 Feb 20244.524.524.394.404.40669,445
20 Feb 20244.404.474.374.464.46387,059
19 Feb 20244.494.504.374.404.40366,654
16 Feb 20244.354.454.344.454.45738,801
15 Feb 20244.254.324.214.244.24692,966
14 Feb 20244.204.294.204.254.25635,583
13 Feb 20244.354.374.334.364.36405,303
12 Feb 20244.334.384.284.284.28289,775
09 Feb 20244.344.404.304.314.31456,170
08 Feb 20244.334.454.324.374.37987,236
07 Feb 20244.354.354.294.334.331,039,373
06 Feb 20244.434.434.324.344.341,222,259
05 Feb 20244.574.614.454.524.52715,298
02 Feb 20244.604.754.604.754.752,835,974
01 Feb 20244.584.584.394.504.501,009,301
31 Jan 20244.634.634.534.594.59814,462
30 Jan 20244.654.694.524.634.63730,822
29 Jan 20244.554.584.394.564.561,026,471
25 Jan 20244.474.534.434.514.51516,147
24 Jan 20244.354.454.334.414.41455,448
23 Jan 20244.314.364.284.334.33420,849
22 Jan 20244.404.404.324.334.33313,796
19 Jan 20244.384.424.324.344.341,311,684
18 Jan 20244.274.324.224.304.30923,727
17 Jan 20244.364.364.184.324.321,213,591
16 Jan 20244.484.494.394.394.39718,238
15 Jan 20244.554.574.494.534.5389,306
12 Jan 20244.404.544.394.494.49864,374
11 Jan 20244.454.534.424.534.53604,519
10 Jan 20244.414.434.324.394.39789,445
09 Jan 20244.454.454.354.434.431,242,205
08 Jan 20244.334.404.324.374.37867,139
05 Jan 20244.384.474.374.424.42629,712
04 Jan 20244.464.464.354.354.35700,560
03 Jan 20244.614.614.454.494.49562,998
02 Jan 20244.654.714.624.654.65371,783
29 Dec 20234.754.754.684.714.71409,856
28 Dec 20234.794.834.774.824.82625,205
27 Dec 20234.744.804.724.774.77822,391
22 Dec 20234.704.744.654.734.73564,035
21 Dec 20234.684.704.564.684.68900,904
20 Dec 20234.714.724.634.704.70670,770
19 Dec 20234.554.634.514.574.57666,714
18 Dec 20234.534.584.454.574.57579,572
15 Dec 20234.684.694.554.554.553,028,469
14 Dec 20234.474.574.454.564.561,665,287
13 Dec 20234.214.274.154.264.26716,660
12 Dec 20234.254.314.254.314.31633,641
11 Dec 20234.334.404.274.304.30952,601
08 Dec 20234.174.434.144.414.411,456,862
07 Dec 20234.384.394.254.344.341,491,232
06 Dec 20234.414.484.384.394.391,860,344
05 Dec 20234.524.554.374.454.453,551,716
04 Dec 20234.774.954.754.864.862,338,609
01 Dec 20234.564.754.564.744.74552,621
30 Nov 20234.804.814.674.804.801,084,717
29 Nov 20234.754.834.714.804.801,124,911
28 Nov 20234.574.674.534.654.65765,658
27 Nov 20234.574.614.554.554.551,284,381
24 Nov 20234.604.604.514.524.52678,528
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...