Australia markets close in 51 minutes

Capricorn Metals Ltd (CMM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.8250+0.0250 (+0.52%)
As of 03:01PM AEDT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20224.83004.90004.79004.82504.82501,139,117
07 Dec 20224.74004.84504.71004.80004.80001,252,249
06 Dec 20224.69004.83004.59004.79004.79001,036,487
05 Dec 20224.82004.88004.72004.84004.84002,348,527
02 Dec 20224.50004.81004.50004.81004.81002,720,519
01 Dec 20224.33004.45004.31004.45004.45001,275,816
30 Nov 20224.20004.21004.15004.20004.20001,669,486
29 Nov 20224.16004.23004.11004.21004.2100548,234
28 Nov 20224.26004.32004.22004.27004.27001,219,703
25 Nov 20224.37004.37004.24004.29004.29001,676,269
24 Nov 20224.41004.43004.34504.37004.3700856,704
23 Nov 20224.39004.49004.29004.35004.3500971,261
22 Nov 20224.31004.35004.21004.28004.28001,081,454
21 Nov 20224.27004.37004.27004.31004.31001,232,566
18 Nov 20224.27004.27004.15004.24004.2400777,352
17 Nov 20224.19004.27004.13004.25004.25001,712,580
16 Nov 20224.22004.26004.15004.17004.17001,027,344
15 Nov 20224.26004.29004.19004.29004.29001,169,525
14 Nov 20224.28004.32004.21004.24004.24001,486,611
11 Nov 20224.30004.39004.24004.31004.31002,029,602
10 Nov 20223.99004.15503.96004.10004.10002,153,735
09 Nov 20223.95004.24503.95004.17004.17003,141,929
08 Nov 20223.87003.87003.78003.83003.8300834,008
07 Nov 20223.67003.89003.67003.85003.85001,363,055
04 Nov 20223.40003.52003.36003.50003.5000914,534
03 Nov 20223.40003.45003.33503.41003.4100800,734
02 Nov 20223.44003.55003.44003.55003.55001,038,656
01 Nov 20223.37003.47003.37003.47003.4700590,483
31 Oct 20223.48003.48003.37003.39003.3900801,611
28 Oct 20223.39003.47003.37003.46003.4600800,230
27 Oct 20223.38003.47003.35003.44003.4400865,672
26 Oct 20223.25003.34003.24003.28003.28001,017,751
25 Oct 20223.40003.46003.29003.32003.3200518,896
24 Oct 20223.37003.42003.28003.33003.33001,031,883
21 Oct 20223.15003.21003.09003.20003.2000614,091
20 Oct 20223.19003.21003.08003.12003.12001,849,610
19 Oct 20223.32003.32003.21003.24003.24001,379,620
18 Oct 20223.23003.31003.21003.26003.26001,047,301
17 Oct 20223.11003.19003.10003.13003.1300971,681
14 Oct 20223.27003.27003.18003.20003.20001,030,108
13 Oct 20223.24003.31003.22003.28003.2800955,533
12 Oct 20223.22003.30003.18503.27003.27001,061,399
11 Oct 20223.23003.33003.20003.24003.2400981,349
10 Oct 20223.48003.53003.30003.30003.30001,715,194
07 Oct 20223.61003.72003.58003.67003.67001,615,257
06 Oct 20223.54003.62003.44003.61003.61002,102,684
05 Oct 20223.57003.65003.43003.63003.63002,611,306
04 Oct 20223.25003.53503.19003.47003.47003,481,226
03 Oct 20223.12003.15003.01003.10003.10001,421,089
30 Sept 20222.80003.01002.79003.00003.00002,626,292
29 Sept 20222.90003.04002.76002.76002.76001,386,555
28 Sept 20222.73002.75002.63002.71002.71001,792,184
27 Sept 20222.68002.78002.58502.65002.65002,498,009
26 Sept 20222.67002.71002.57002.59002.59001,600,249
23 Sept 20222.80002.88002.78002.80002.80001,571,976
21 Sept 20222.88002.92002.83502.84002.84001,770,344
20 Sept 20222.86002.93002.80502.88002.88001,868,126
19 Sept 20222.89002.94002.81502.83002.83002,441,819
16 Sept 20223.00003.11002.50002.87002.870012,805,502
15 Sept 20223.31003.32003.18003.25003.25001,083,466
14 Sept 20223.37003.38003.28003.34003.34001,720,655
13 Sept 20223.51003.60003.47003.49003.49001,672,216
12 Sept 20223.55003.59003.45003.46003.46001,476,798
09 Sept 20223.46003.61003.43003.51003.51001,349,735
08 Sept 20223.60003.64003.43003.44003.44001,651,080
07 Sept 20223.40003.50003.35003.44003.44001,775,086
06 Sept 20223.44003.54003.44003.50003.50001,414,025
05 Sept 20223.54003.64503.47003.47003.47001,369,495
02 Sept 20223.43003.49003.39003.44003.4400832,183
01 Sept 20223.50003.58003.48003.51003.5100825,557
31 Aug 20223.50003.66003.42503.65003.65001,095,047
30 Aug 20223.58003.63003.51503.57003.5700857,282
29 Aug 20223.66003.71003.61003.61003.6100717,917
26 Aug 20223.88003.89003.77003.80003.8000595,251
25 Aug 20223.84003.95003.83003.87003.87001,304,849
24 Aug 20223.82003.92003.76003.84003.8400892,892
23 Aug 20223.66003.84003.66003.79003.7900712,256
22 Aug 20223.88003.89003.74003.76003.76001,023,538
19 Aug 20223.91003.97003.88503.95003.95001,225,781
18 Aug 20224.05004.09003.90003.91003.9100597,534
17 Aug 20224.10004.13004.03004.12004.1200479,557
16 Aug 20224.05004.14004.05004.14004.1400434,520
15 Aug 20224.19004.28004.15004.18004.1800497,388
12 Aug 20224.15004.21004.14004.17004.1700453,263
11 Aug 20224.29004.34004.19004.19004.1900588,906
10 Aug 20224.20004.32004.20004.28004.2800860,541
09 Aug 20224.30004.34004.20004.24004.24001,325,849
08 Aug 20224.25004.32004.17004.27004.27001,234,059
05 Aug 20224.12004.24004.07004.23004.23001,530,472
04 Aug 20223.95004.12003.91004.02004.0200911,904
03 Aug 20224.12004.12003.98004.08004.08001,728,360
02 Aug 20223.93004.13003.92004.12004.12001,546,189
01 Aug 20224.00004.06003.94503.96003.9600720,970
29 July 20223.85003.93003.75003.90003.9000970,084
28 July 20223.75003.83003.66003.77003.77001,543,672
27 July 20223.48003.78003.45003.73003.7300990,299
26 July 20223.49003.49503.41503.43003.43001,483,384
25 July 20223.49003.57503.41003.48003.4800911,906
22 July 20223.51003.51003.35003.44003.44001,359,091
21 July 20223.14003.29003.14003.28003.2800595,665
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...