Capricorn Metals Ltd (CMM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 5.28 | 5.33 | 5.25 | 5.28 | 5.28 | 699,861 |
| 25 July 2024 | 5.35 | 5.41 | 5.22 | 5.25 | 5.25 | 577,278 |
| 24 July 2024 | 5.31 | 5.46 | 5.29 | 5.46 | 5.46 | 479,714 |
| 23 July 2024 | 5.36 | 5.38 | 5.30 | 5.30 | 5.30 | 431,696 |
| 22 July 2024 | 5.30 | 5.41 | 5.28 | 5.36 | 5.36 | 390,253 |
| 19 July 2024 | 5.29 | 5.39 | 5.28 | 5.37 | 5.37 | 619,910 |
| 18 July 2024 | 5.47 | 5.57 | 5.43 | 5.44 | 5.44 | 1,343,643 |
| 17 July 2024 | 5.46 | 5.48 | 5.38 | 5.47 | 5.47 | 2,133,131 |
| 16 July 2024 | 5.36 | 5.40 | 5.33 | 5.35 | 5.35 | 1,389,661 |
| 15 July 2024 | 5.37 | 5.38 | 5.30 | 5.33 | 5.33 | 1,145,536 |
| 12 July 2024 | 5.37 | 5.39 | 5.25 | 5.35 | 5.35 | 1,119,353 |
| 11 July 2024 | 5.15 | 5.30 | 5.12 | 5.26 | 5.26 | 1,014,295 |
| 10 July 2024 | 5.07 | 5.16 | 5.00 | 5.15 | 5.15 | 861,043 |
| 09 July 2024 | 5.18 | 5.19 | 4.99 | 5.07 | 5.07 | 1,034,163 |
| 08 July 2024 | 5.09 | 5.20 | 5.06 | 5.20 | 5.20 | 1,031,603 |
| 05 July 2024 | 5.00 | 5.09 | 4.94 | 5.08 | 5.08 | 510,081 |
| 04 July 2024 | 4.88 | 5.05 | 4.82 | 5.01 | 5.01 | 1,218,818 |
| 03 July 2024 | 4.78 | 4.81 | 4.73 | 4.79 | 4.79 | 296,603 |
| 02 July 2024 | 4.83 | 4.91 | 4.77 | 4.79 | 4.79 | 557,507 |
| 01 July 2024 | 4.79 | 4.90 | 4.72 | 4.88 | 4.88 | 708,765 |
| 28 June 2024 | 4.80 | 4.85 | 4.75 | 4.78 | 4.78 | 556,727 |
| 27 June 2024 | 4.62 | 4.80 | 4.53 | 4.80 | 4.80 | 965,877 |
| 26 June 2024 | 4.90 | 4.90 | 4.67 | 4.67 | 4.67 | 844,242 |
| 25 June 2024 | 4.87 | 4.95 | 4.82 | 4.91 | 4.91 | 813,366 |
| 24 June 2024 | 4.88 | 4.93 | 4.81 | 4.82 | 4.82 | 902,123 |
| 21 June 2024 | 5.00 | 5.04 | 4.90 | 4.92 | 4.92 | 4,545,720 |
| 20 June 2024 | 4.78 | 4.87 | 4.73 | 4.86 | 4.86 | 1,078,318 |
| 19 June 2024 | 4.74 | 4.81 | 4.72 | 4.81 | 4.81 | 744,912 |
| 18 June 2024 | 4.66 | 4.72 | 4.63 | 4.70 | 4.70 | 1,266,328 |
| 17 June 2024 | 4.69 | 4.71 | 4.60 | 4.66 | 4.66 | 1,108,972 |
| 14 June 2024 | 4.50 | 4.50 | 4.43 | 4.46 | 4.46 | 703,655 |
| 13 June 2024 | 4.50 | 4.57 | 4.49 | 4.50 | 4.50 | 902,341 |
| 12 June 2024 | 4.41 | 4.47 | 4.37 | 4.45 | 4.45 | 835,085 |
| 11 June 2024 | 4.55 | 4.57 | 4.42 | 4.44 | 4.44 | 1,760,768 |
| 07 June 2024 | 4.77 | 4.83 | 4.75 | 4.79 | 4.79 | 552,021 |
| 06 June 2024 | 4.70 | 4.76 | 4.66 | 4.68 | 4.68 | 676,682 |
| 05 June 2024 | 4.60 | 4.67 | 4.58 | 4.65 | 4.65 | 546,792 |
| 04 June 2024 | 4.60 | 4.70 | 4.59 | 4.68 | 4.68 | 660,253 |
| 03 June 2024 | 4.78 | 4.79 | 4.62 | 4.62 | 4.62 | 519,219 |
| 31 May 2024 | 4.67 | 4.78 | 4.63 | 4.78 | 4.78 | 1,428,992 |
| 30 May 2024 | 4.78 | 4.79 | 4.50 | 4.60 | 4.60 | 2,133,689 |
| 29 May 2024 | 4.69 | 4.84 | 4.69 | 4.79 | 4.79 | 1,385,865 |
| 28 May 2024 | 4.67 | 4.75 | 4.66 | 4.68 | 4.68 | 1,629,159 |
| 27 May 2024 | 4.59 | 4.66 | 4.53 | 4.66 | 4.66 | 833,801 |
| 24 May 2024 | 4.55 | 4.66 | 4.52 | 4.59 | 4.59 | 796,515 |
| 23 May 2024 | 4.76 | 4.79 | 4.65 | 4.65 | 4.65 | 1,500,497 |
| 22 May 2024 | 4.94 | 4.97 | 4.90 | 4.91 | 4.91 | 1,030,119 |
| 21 May 2024 | 4.91 | 4.96 | 4.82 | 4.91 | 4.91 | 1,136,263 |
| 20 May 2024 | 4.91 | 4.98 | 4.82 | 4.87 | 4.87 | 1,244,690 |
| 17 May 2024 | 4.68 | 4.77 | 4.67 | 4.76 | 4.76 | 834,703 |
| 16 May 2024 | 4.84 | 4.87 | 4.76 | 4.78 | 4.78 | 743,952 |
| 15 May 2024 | 4.75 | 4.83 | 4.68 | 4.72 | 4.72 | 890,276 |
| 14 May 2024 | 4.67 | 4.72 | 4.63 | 4.71 | 4.71 | 1,014,114 |
| 13 May 2024 | 4.71 | 4.79 | 4.69 | 4.71 | 4.71 | 2,229,504 |
| 10 May 2024 | 4.80 | 4.80 | 4.66 | 4.67 | 4.67 | 1,655,210 |
| 09 May 2024 | 4.73 | 4.75 | 4.62 | 4.67 | 4.67 | 1,253,562 |
| 08 May 2024 | 4.77 | 4.80 | 4.74 | 4.78 | 4.78 | 694,596 |
| 07 May 2024 | 4.78 | 4.81 | 4.74 | 4.77 | 4.77 | 797,647 |
| 06 May 2024 | 4.76 | 4.81 | 4.66 | 4.69 | 4.69 | 1,302,305 |
| 03 May 2024 | 4.84 | 4.86 | 4.72 | 4.76 | 4.76 | 566,680 |
| 02 May 2024 | 4.82 | 4.93 | 4.79 | 4.86 | 4.86 | 1,013,235 |
| 01 May 2024 | 4.85 | 4.85 | 4.73 | 4.75 | 4.75 | 823,058 |
| 30 Apr 2024 | 5.04 | 5.13 | 5.00 | 5.01 | 5.01 | 3,121,411 |
| 29 Apr 2024 | 5.00 | 5.04 | 4.89 | 5.04 | 5.04 | 958,441 |
| 26 Apr 2024 | 4.97 | 5.01 | 4.87 | 4.92 | 4.92 | 850,706 |
| 24 Apr 2024 | 4.96 | 5.07 | 4.93 | 4.96 | 4.96 | 876,938 |
| 23 Apr 2024 | 5.10 | 5.10 | 4.91 | 4.93 | 4.93 | 1,001,823 |
| 22 Apr 2024 | 5.29 | 5.30 | 5.13 | 5.21 | 5.21 | 677,871 |
| 19 Apr 2024 | 5.14 | 5.34 | 5.12 | 5.24 | 5.24 | 946,954 |
| 18 Apr 2024 | 5.14 | 5.27 | 5.14 | 5.25 | 5.25 | 608,622 |
| 17 Apr 2024 | 5.15 | 5.24 | 5.11 | 5.23 | 5.23 | 723,832 |
| 16 Apr 2024 | 5.20 | 5.26 | 5.11 | 5.11 | 5.11 | 742,462 |
| 15 Apr 2024 | 5.25 | 5.30 | 5.19 | 5.23 | 5.23 | 987,912 |
| 12 Apr 2024 | 5.29 | 5.45 | 5.28 | 5.34 | 5.34 | 1,485,616 |
| 11 Apr 2024 | 5.26 | 5.36 | 5.22 | 5.26 | 5.26 | 1,105,645 |
| 10 Apr 2024 | 5.40 | 5.40 | 5.24 | 5.35 | 5.35 | 1,015,600 |
| 09 Apr 2024 | 5.21 | 5.40 | 5.21 | 5.40 | 5.40 | 588,818 |
| 08 Apr 2024 | 5.30 | 5.35 | 5.17 | 5.32 | 5.32 | 1,109,459 |
| 05 Apr 2024 | 5.20 | 5.31 | 5.08 | 5.19 | 5.19 | 2,618,432 |
| 04 Apr 2024 | 5.50 | 5.55 | 5.40 | 5.49 | 5.49 | 1,765,214 |
| 03 Apr 2024 | 5.34 | 5.42 | 5.26 | 5.35 | 5.35 | 1,251,768 |
| 02 Apr 2024 | 5.26 | 5.35 | 5.25 | 5.32 | 5.32 | 1,259,943 |
| 28 Mar 2024 | 5.23 | 5.23 | 5.09 | 5.15 | 5.15 | 1,295,492 |
| 27 Mar 2024 | 5.15 | 5.19 | 5.07 | 5.14 | 5.14 | 870,100 |
| 26 Mar 2024 | 5.03 | 5.17 | 5.01 | 5.13 | 5.13 | 1,202,314 |
| 25 Mar 2024 | 4.93 | 5.04 | 4.90 | 4.99 | 4.99 | 409,516 |
| 22 Mar 2024 | 4.90 | 5.00 | 4.76 | 4.94 | 4.94 | 729,244 |
| 21 Mar 2024 | 4.94 | 5.06 | 4.92 | 5.02 | 5.02 | 1,396,811 |
| 20 Mar 2024 | 4.96 | 4.97 | 4.79 | 4.80 | 4.80 | 698,465 |
| 19 Mar 2024 | 4.90 | 5.02 | 4.90 | 4.99 | 4.99 | 1,193,772 |
| 18 Mar 2024 | 4.76 | 4.93 | 4.72 | 4.93 | 4.93 | 1,157,085 |
| 15 Mar 2024 | 4.82 | 4.89 | 4.75 | 4.79 | 4.79 | 2,484,393 |
| 14 Mar 2024 | 4.95 | 5.01 | 4.81 | 4.85 | 4.85 | 1,627,664 |
| 13 Mar 2024 | 5.08 | 5.11 | 4.86 | 4.86 | 4.86 | 821,104 |
| 12 Mar 2024 | 5.07 | 5.19 | 5.05 | 5.10 | 5.10 | 944,446 |
| 11 Mar 2024 | 5.07 | 5.15 | 4.95 | 5.00 | 5.00 | 1,300,775 |
| 08 Mar 2024 | 5.21 | 5.28 | 5.16 | 5.21 | 5.21 | 1,509,051 |
| 07 Mar 2024 | 5.25 | 5.25 | 5.10 | 5.21 | 5.21 | 1,681,534 |
| 06 Mar 2024 | 5.26 | 5.30 | 5.06 | 5.17 | 5.17 | 1,705,510 |
| 05 Mar 2024 | 5.15 | 5.23 | 5.11 | 5.18 | 5.18 | 2,583,554 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.