CMM.AX - Capricorn Metals Ltd
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2023 | 4.2900 | 4.4100 | 4.2500 | 4.3500 | 4.3500 | 1,665,081 |
| 05 June 2023 | 4.4200 | 4.4200 | 4.2500 | 4.2900 | 4.2900 | 1,096,409 |
| 02 June 2023 | 4.5500 | 4.6100 | 4.4800 | 4.5000 | 4.5000 | 855,100 |
| 01 June 2023 | 4.3600 | 4.4700 | 4.3600 | 4.4500 | 4.4500 | 679,260 |
| 31 May 2023 | 4.2600 | 4.3600 | 4.2000 | 4.3200 | 4.3200 | 1,858,713 |
| 30 May 2023 | 4.2300 | 4.2900 | 4.2100 | 4.2800 | 4.2800 | 424,572 |
| 29 May 2023 | 4.1300 | 4.2600 | 4.1100 | 4.2300 | 4.2300 | 754,891 |
| 26 May 2023 | 4.0800 | 4.1600 | 4.0600 | 4.0900 | 4.0900 | 704,279 |
| 25 May 2023 | 4.1800 | 4.2400 | 4.0700 | 4.1300 | 4.1300 | 1,029,426 |
| 24 May 2023 | 4.2000 | 4.3300 | 4.1600 | 4.3100 | 4.3100 | 1,194,783 |
| 23 May 2023 | 4.3500 | 4.4450 | 4.2000 | 4.2200 | 4.2200 | 1,531,662 |
| 22 May 2023 | 4.2100 | 4.2500 | 4.1400 | 4.2100 | 4.2100 | 578,166 |
| 19 May 2023 | 4.1500 | 4.1800 | 4.0400 | 4.1800 | 4.1800 | 844,522 |
| 18 May 2023 | 4.3200 | 4.3200 | 4.1600 | 4.1900 | 4.1900 | 608,616 |
| 17 May 2023 | 4.1800 | 4.2800 | 4.1500 | 4.2200 | 4.2200 | 510,046 |
| 16 May 2023 | 4.2600 | 4.3300 | 4.2100 | 4.3100 | 4.3100 | 488,995 |
| 15 May 2023 | 4.2400 | 4.3500 | 4.2300 | 4.3200 | 4.3200 | 682,654 |
| 12 May 2023 | 4.1200 | 4.2500 | 4.1000 | 4.2200 | 4.2200 | 1,149,078 |
| 11 May 2023 | 4.2700 | 4.3100 | 4.2000 | 4.2200 | 4.2200 | 689,722 |
| 10 May 2023 | 4.3700 | 4.4500 | 4.3300 | 4.3600 | 4.3600 | 560,202 |
| 09 May 2023 | 4.5300 | 4.5700 | 4.3850 | 4.4000 | 4.4000 | 724,104 |
| 08 May 2023 | 4.5100 | 4.6000 | 4.4400 | 4.5600 | 4.5600 | 445,278 |
| 05 May 2023 | 4.5200 | 4.6200 | 4.4800 | 4.5800 | 4.5800 | 1,124,580 |
| 04 May 2023 | 4.5500 | 4.6300 | 4.4700 | 4.4800 | 4.4800 | 771,508 |
| 03 May 2023 | 4.5500 | 4.6000 | 4.4100 | 4.4200 | 4.4200 | 867,867 |
| 02 May 2023 | 4.3500 | 4.4400 | 4.3200 | 4.3500 | 4.3500 | 613,370 |
| 01 May 2023 | 4.4300 | 4.4300 | 4.2800 | 4.3600 | 4.3600 | 838,971 |
| 28 Apr 2023 | 4.5800 | 4.5800 | 4.3900 | 4.4300 | 4.4300 | 680,417 |
| 27 Apr 2023 | 4.4600 | 4.6200 | 4.4300 | 4.5900 | 4.5900 | 781,978 |
| 26 Apr 2023 | 4.4800 | 4.5700 | 4.4500 | 4.5100 | 4.5100 | 662,195 |
| 24 Apr 2023 | 4.3700 | 4.5200 | 4.3600 | 4.4600 | 4.4600 | 694,952 |
| 21 Apr 2023 | 4.3800 | 4.4900 | 4.3700 | 4.4500 | 4.4500 | 2,344,612 |
| 20 Apr 2023 | 4.7100 | 4.7200 | 4.3100 | 4.3400 | 4.3400 | 1,354,210 |
| 19 Apr 2023 | 4.7800 | 4.9300 | 4.7100 | 4.7500 | 4.7500 | 1,241,991 |
| 18 Apr 2023 | 4.7700 | 4.8000 | 4.6550 | 4.7200 | 4.7200 | 1,220,211 |
| 17 Apr 2023 | 4.8100 | 4.8900 | 4.7900 | 4.8500 | 4.8500 | 1,067,888 |
| 14 Apr 2023 | 4.9200 | 5.0150 | 4.9000 | 4.9400 | 4.9400 | 1,156,054 |
| 13 Apr 2023 | 4.8400 | 4.9200 | 4.8100 | 4.9100 | 4.9100 | 872,380 |
| 12 Apr 2023 | 4.7500 | 4.8750 | 4.7100 | 4.8500 | 4.8500 | 841,339 |
| 11 Apr 2023 | 4.7100 | 4.7600 | 4.6700 | 4.7600 | 4.7600 | 914,334 |
| 06 Apr 2023 | 4.7400 | 4.7600 | 4.6550 | 4.7100 | 4.7100 | 1,409,145 |
| 05 Apr 2023 | 4.8000 | 4.9200 | 4.7600 | 4.7700 | 4.7700 | 1,066,149 |
| 04 Apr 2023 | 4.6600 | 4.7400 | 4.6100 | 4.6300 | 4.6300 | 834,100 |
| 03 Apr 2023 | 4.6800 | 4.6950 | 4.5700 | 4.5900 | 4.5900 | 816,108 |
| 31 Mar 2023 | 4.6800 | 4.7800 | 4.6000 | 4.7600 | 4.7600 | 671,889 |
| 30 Mar 2023 | 4.7100 | 4.7100 | 4.5500 | 4.5800 | 4.5800 | 1,029,338 |
| 29 Mar 2023 | 4.7500 | 4.8300 | 4.7000 | 4.7400 | 4.7400 | 1,005,002 |
| 28 Mar 2023 | 4.7100 | 4.7200 | 4.6200 | 4.6600 | 4.6600 | 827,369 |
| 27 Mar 2023 | 4.5800 | 4.7400 | 4.5500 | 4.7200 | 4.7200 | 999,743 |
| 24 Mar 2023 | 4.6900 | 4.6900 | 4.5200 | 4.5900 | 4.5900 | 1,410,741 |
| 23 Mar 2023 | 4.6500 | 4.6800 | 4.4800 | 4.5700 | 4.5700 | 1,481,684 |
| 22 Mar 2023 | 4.5800 | 4.5800 | 4.4300 | 4.5700 | 4.5700 | 1,074,436 |
| 21 Mar 2023 | 4.7400 | 4.7950 | 4.6100 | 4.7300 | 4.7300 | 1,107,927 |
| 20 Mar 2023 | 4.6300 | 4.8000 | 4.6100 | 4.7300 | 4.7300 | 2,289,711 |
| 17 Mar 2023 | 4.5300 | 4.5800 | 4.2900 | 4.4500 | 4.4500 | 5,082,240 |
| 16 Mar 2023 | 4.4700 | 4.7100 | 4.4550 | 4.6000 | 4.6000 | 2,359,763 |
| 15 Mar 2023 | 4.4600 | 4.5100 | 4.3500 | 4.5000 | 4.5000 | 1,668,577 |
| 14 Mar 2023 | 4.4700 | 4.6100 | 4.4000 | 4.4800 | 4.4800 | 3,306,280 |
| 13 Mar 2023 | 4.0300 | 4.4400 | 4.0300 | 4.3600 | 4.3600 | 2,994,654 |
| 10 Mar 2023 | 3.7900 | 3.9100 | 3.7700 | 3.7900 | 3.7900 | 1,247,493 |
| 09 Mar 2023 | 3.7900 | 3.8200 | 3.7300 | 3.7500 | 3.7500 | 695,220 |
| 08 Mar 2023 | 3.7900 | 3.8200 | 3.7000 | 3.7200 | 3.7200 | 790,590 |
| 07 Mar 2023 | 3.9000 | 3.9500 | 3.8550 | 3.9200 | 3.9200 | 618,533 |
| 06 Mar 2023 | 3.9700 | 4.0400 | 3.8700 | 3.9300 | 3.9300 | 1,096,646 |
| 03 Mar 2023 | 3.9600 | 3.9900 | 3.8300 | 3.8700 | 3.8700 | 597,729 |
| 02 Mar 2023 | 3.9700 | 4.0300 | 3.9200 | 4.0300 | 4.0300 | 1,363,679 |
| 01 Mar 2023 | 3.8000 | 3.9000 | 3.7850 | 3.8800 | 3.8800 | 825,243 |
| 28 Feb 2023 | 3.6900 | 3.8200 | 3.6700 | 3.7900 | 3.7900 | 2,122,611 |
| 27 Feb 2023 | 3.6100 | 3.7100 | 3.5800 | 3.6100 | 3.6100 | 1,083,372 |
| 24 Feb 2023 | 3.8300 | 3.8300 | 3.6700 | 3.7000 | 3.7000 | 958,023 |
| 23 Feb 2023 | 3.8700 | 3.8700 | 3.7300 | 3.8000 | 3.8000 | 1,575,591 |
| 22 Feb 2023 | 3.9300 | 3.9900 | 3.8300 | 3.8400 | 3.8400 | 1,458,609 |
| 21 Feb 2023 | 4.0300 | 4.0300 | 3.9300 | 3.9800 | 3.9800 | 852,846 |
| 20 Feb 2023 | 3.9200 | 4.0000 | 3.9200 | 3.9300 | 3.9300 | 677,043 |
| 17 Feb 2023 | 3.9600 | 4.0200 | 3.8900 | 3.9200 | 3.9200 | 874,501 |
| 16 Feb 2023 | 3.9400 | 4.0200 | 3.9150 | 3.9600 | 3.9600 | 1,032,943 |
| 15 Feb 2023 | 4.1900 | 4.1900 | 3.9800 | 3.9900 | 3.9900 | 535,117 |
| 14 Feb 2023 | 4.0100 | 4.1800 | 4.0000 | 4.1300 | 4.1300 | 1,536,961 |
| 13 Feb 2023 | 4.0200 | 4.1200 | 3.9900 | 4.0200 | 4.0200 | 1,335,671 |
| 10 Feb 2023 | 4.1900 | 4.2300 | 4.0400 | 4.0400 | 4.0400 | 874,694 |
| 09 Feb 2023 | 4.3700 | 4.3800 | 4.2500 | 4.3100 | 4.3100 | 1,113,677 |
| 08 Feb 2023 | 4.3500 | 4.4700 | 4.3300 | 4.3800 | 4.3800 | 510,226 |
| 07 Feb 2023 | 4.3800 | 4.4800 | 4.3400 | 4.4200 | 4.4200 | 611,559 |
| 06 Feb 2023 | 4.3900 | 4.4400 | 4.2900 | 4.4100 | 4.4100 | 1,339,796 |
| 03 Feb 2023 | 4.5300 | 4.5400 | 4.4500 | 4.5200 | 4.5200 | 1,651,347 |
| 02 Feb 2023 | 4.8100 | 4.8100 | 4.6700 | 4.7200 | 4.7200 | 1,516,209 |
| 01 Feb 2023 | 4.5100 | 4.5700 | 4.4700 | 4.5500 | 4.5500 | 1,453,288 |
| 31 Jan 2023 | 4.7300 | 4.7500 | 4.5300 | 4.5300 | 4.5300 | 790,959 |
| 30 Jan 2023 | 4.6800 | 4.7050 | 4.6200 | 4.7000 | 4.7000 | 699,518 |
| 27 Jan 2023 | 4.8100 | 4.8900 | 4.7150 | 4.7300 | 4.7300 | 1,409,721 |
| 25 Jan 2023 | 4.9900 | 5.0000 | 4.7400 | 4.8300 | 4.8300 | 1,253,425 |
| 24 Jan 2023 | 4.9000 | 4.9000 | 4.7900 | 4.8700 | 4.8700 | 823,458 |
| 23 Jan 2023 | 4.8800 | 4.9300 | 4.8000 | 4.8800 | 4.8800 | 1,066,019 |
| 20 Jan 2023 | 4.8000 | 4.9100 | 4.7700 | 4.8000 | 4.8000 | 1,120,456 |
| 19 Jan 2023 | 4.6400 | 4.7300 | 4.5700 | 4.6500 | 4.6500 | 1,302,242 |
| 18 Jan 2023 | 4.7600 | 4.7900 | 4.6000 | 4.6400 | 4.6400 | 1,889,202 |
| 17 Jan 2023 | 5.0900 | 5.1200 | 4.8400 | 4.8600 | 4.8600 | 586,171 |
| 16 Jan 2023 | 5.0800 | 5.1900 | 5.0700 | 5.1500 | 5.1500 | 610,244 |
| 13 Jan 2023 | 5.1000 | 5.1700 | 4.9900 | 5.0200 | 5.0200 | 1,108,065 |
| 12 Jan 2023 | 5.0200 | 5.0600 | 4.8700 | 5.0600 | 5.0600 | 1,129,282 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.