Australia markets closed

Capricorn Metals Ltd (CMM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.18+0.15 (+2.98%)
At close: 04:10PM AEDT
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20245.155.235.115.185.182,547,954
03 Mar 20244.905.124.885.035.033,034,704
29 Feb 20244.804.804.674.804.80761,498
28 Feb 20244.794.794.664.754.751,982,038
27 Feb 20244.744.864.684.744.741,761,902
26 Feb 20244.574.724.534.724.72768,469
25 Feb 20244.454.554.444.544.54477,112
22 Feb 20244.434.484.384.404.40324,671
21 Feb 20244.314.474.314.454.45558,021
20 Feb 20244.524.524.394.404.40669,445
19 Feb 20244.404.474.374.464.46387,059
18 Feb 20244.494.504.374.404.40366,654
15 Feb 20244.354.454.344.454.45738,801
14 Feb 20244.254.324.214.244.24692,966
13 Feb 20244.204.294.204.254.25635,583
12 Feb 20244.354.374.334.364.36405,303
11 Feb 20244.334.384.284.284.28289,775
08 Feb 20244.344.404.304.314.31456,170
07 Feb 20244.334.454.324.374.37987,236
06 Feb 20244.354.354.294.334.331,039,373
05 Feb 20244.434.434.324.344.341,222,259
04 Feb 20244.574.614.454.524.52715,298
01 Feb 20244.604.754.604.754.752,835,974
31 Jan 20244.584.584.394.504.501,009,301
30 Jan 20244.634.634.534.594.59814,462
29 Jan 20244.654.694.524.634.63730,822
28 Jan 20244.554.584.394.564.561,026,471
24 Jan 20244.474.534.434.514.51516,147
23 Jan 20244.354.454.334.414.41455,448
22 Jan 20244.314.364.284.334.33420,849
21 Jan 20244.404.404.324.334.33313,796
18 Jan 20244.384.424.324.344.341,311,684
17 Jan 20244.274.324.224.304.30923,727
16 Jan 20244.364.364.184.324.321,213,591
15 Jan 20244.484.494.394.394.39718,238
14 Jan 20244.554.574.494.534.5389,306
11 Jan 20244.404.544.394.494.49864,374
10 Jan 20244.454.534.424.534.53604,519
09 Jan 20244.414.434.324.394.39789,445
08 Jan 20244.454.454.354.434.431,242,205
07 Jan 20244.334.404.324.374.37867,139
04 Jan 20244.384.474.374.424.42629,712
03 Jan 20244.464.464.354.354.35700,560
02 Jan 20244.614.614.454.494.49562,998
01 Jan 20244.654.714.624.654.65371,783
28 Dec 20234.754.754.684.714.71409,856
27 Dec 20234.794.834.774.824.82625,205
26 Dec 20234.744.804.724.774.77822,391
21 Dec 20234.704.744.654.734.73564,035
20 Dec 20234.684.704.564.684.68900,904
19 Dec 20234.714.724.634.704.70670,770
18 Dec 20234.554.634.514.574.57666,714
17 Dec 20234.534.584.454.574.57579,572
14 Dec 20234.684.694.554.554.553,028,469
13 Dec 20234.474.574.454.564.561,665,287
12 Dec 20234.214.274.154.264.26716,660
11 Dec 20234.254.314.254.314.31633,641
10 Dec 20234.334.404.274.304.30952,601
07 Dec 20234.174.434.144.414.411,456,862
06 Dec 20234.384.394.254.344.341,491,232
05 Dec 20234.414.484.384.394.391,860,344
04 Dec 20234.524.554.374.454.453,551,716
03 Dec 20234.774.954.754.864.862,338,609
30 Nov 20234.564.754.564.744.74552,621
29 Nov 20234.804.814.674.804.801,084,717
28 Nov 20234.754.834.714.804.801,124,911
27 Nov 20234.574.674.534.654.65765,658
26 Nov 20234.574.614.554.554.551,284,381
23 Nov 20234.604.604.514.524.52678,528
22 Nov 20234.544.584.514.574.57402,631
21 Nov 20234.614.694.554.604.60757,818
20 Nov 20234.444.554.414.554.55429,536
19 Nov 20234.554.564.444.464.46362,408
16 Nov 20234.504.684.504.574.57759,519
15 Nov 20234.514.544.404.434.43506,021
14 Nov 20234.594.674.514.544.54764,175
13 Nov 20234.484.514.364.434.43839,391
12 Nov 20234.554.594.434.434.43442,982
09 Nov 20234.714.724.554.584.58338,403
08 Nov 20234.604.684.534.654.65502,121
07 Nov 20234.784.794.634.644.64859,223
06 Nov 20234.804.924.744.844.841,404,665
05 Nov 20234.674.844.674.794.791,439,689
02 Nov 20234.704.704.584.594.59708,513
01 Nov 20234.724.744.644.644.64421,439
31 Oct 20234.684.744.594.674.67925,684
30 Oct 20234.584.744.554.734.731,012,230
29 Oct 20234.714.784.684.694.69891,651
26 Oct 20234.644.744.504.714.71871,143
25 Oct 20234.584.634.494.594.591,075,159
24 Oct 20234.744.774.554.594.591,054,950
23 Oct 20234.674.814.584.804.801,022,370
22 Oct 20234.664.804.664.694.69816,601
19 Oct 20234.754.834.704.814.81942,321
18 Oct 20234.694.794.634.774.771,058,722
17 Oct 20234.524.764.524.754.752,616,782
16 Oct 20234.444.494.404.484.48949,511
15 Oct 20234.544.544.454.454.451,034,693
12 Oct 20234.304.484.254.294.29753,539
11 Oct 20234.484.494.314.424.421,112,201
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...