Capricorn Metals Ltd (CMM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:06PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.9700 | 5.0150 | 4.8850 | 4.9550 | 4.9550 | 229,769 |
| 24 Apr 2024 | 4.9600 | 5.0700 | 4.9300 | 4.9600 | 4.9600 | 876,938 |
| 23 Apr 2024 | 5.1000 | 5.1000 | 4.9100 | 4.9300 | 4.9300 | 1,001,823 |
| 22 Apr 2024 | 5.2900 | 5.2950 | 5.1250 | 5.2100 | 5.2100 | 677,871 |
| 19 Apr 2024 | 5.1400 | 5.3350 | 5.1200 | 5.2400 | 5.2400 | 946,954 |
| 18 Apr 2024 | 5.1400 | 5.2700 | 5.1400 | 5.2500 | 5.2500 | 608,622 |
| 17 Apr 2024 | 5.1500 | 5.2400 | 5.1100 | 5.2300 | 5.2300 | 723,832 |
| 16 Apr 2024 | 5.2000 | 5.2650 | 5.1100 | 5.1100 | 5.1100 | 742,462 |
| 15 Apr 2024 | 5.2500 | 5.3000 | 5.1900 | 5.2300 | 5.2300 | 987,912 |
| 12 Apr 2024 | 5.2900 | 5.4500 | 5.2800 | 5.3400 | 5.3400 | 1,485,616 |
| 11 Apr 2024 | 5.2600 | 5.3600 | 5.2200 | 5.2600 | 5.2600 | 1,105,645 |
| 10 Apr 2024 | 5.4000 | 5.4000 | 5.2350 | 5.3500 | 5.3500 | 1,015,600 |
| 09 Apr 2024 | 5.2100 | 5.4000 | 5.2100 | 5.4000 | 5.4000 | 588,818 |
| 08 Apr 2024 | 5.3000 | 5.3500 | 5.1700 | 5.3200 | 5.3200 | 1,109,459 |
| 05 Apr 2024 | 5.2000 | 5.3100 | 5.0800 | 5.1900 | 5.1900 | 2,618,432 |
| 04 Apr 2024 | 5.5000 | 5.5500 | 5.4000 | 5.4900 | 5.4900 | 1,765,214 |
| 03 Apr 2024 | 5.3400 | 5.4200 | 5.2650 | 5.3500 | 5.3500 | 1,251,768 |
| 02 Apr 2024 | 5.2600 | 5.3500 | 5.2500 | 5.3200 | 5.3200 | 1,259,943 |
| 28 Mar 2024 | 5.2300 | 5.2300 | 5.0900 | 5.1500 | 5.1500 | 1,295,492 |
| 27 Mar 2024 | 5.1500 | 5.1900 | 5.0750 | 5.1400 | 5.1400 | 870,100 |
| 26 Mar 2024 | 5.0300 | 5.1700 | 5.0100 | 5.1300 | 5.1300 | 1,202,314 |
| 25 Mar 2024 | 4.9300 | 5.0400 | 4.9000 | 4.9900 | 4.9900 | 409,516 |
| 22 Mar 2024 | 4.9000 | 5.0000 | 4.7600 | 4.9400 | 4.9400 | 729,244 |
| 21 Mar 2024 | 4.9400 | 5.0600 | 4.9200 | 5.0200 | 5.0200 | 1,396,811 |
| 20 Mar 2024 | 4.9600 | 4.9700 | 4.7900 | 4.8000 | 4.8000 | 698,465 |
| 19 Mar 2024 | 4.9000 | 5.0200 | 4.9000 | 4.9900 | 4.9900 | 1,193,772 |
| 18 Mar 2024 | 4.7600 | 4.9300 | 4.7200 | 4.9300 | 4.9300 | 1,157,085 |
| 15 Mar 2024 | 4.8200 | 4.8900 | 4.7500 | 4.7900 | 4.7900 | 2,484,393 |
| 14 Mar 2024 | 4.9500 | 5.0100 | 4.8100 | 4.8500 | 4.8500 | 1,627,664 |
| 13 Mar 2024 | 5.0800 | 5.1100 | 4.8600 | 4.8600 | 4.8600 | 821,104 |
| 12 Mar 2024 | 5.0700 | 5.1900 | 5.0500 | 5.1000 | 5.1000 | 944,446 |
| 11 Mar 2024 | 5.0700 | 5.1500 | 4.9550 | 5.0000 | 5.0000 | 1,300,775 |
| 08 Mar 2024 | 5.2100 | 5.2750 | 5.1600 | 5.2100 | 5.2100 | 1,509,051 |
| 07 Mar 2024 | 5.2500 | 5.2500 | 5.1000 | 5.2100 | 5.2100 | 1,681,534 |
| 06 Mar 2024 | 5.2600 | 5.3000 | 5.0600 | 5.1700 | 5.1700 | 1,705,510 |
| 05 Mar 2024 | 5.1500 | 5.2300 | 5.1100 | 5.1800 | 5.1800 | 2,583,554 |
| 04 Mar 2024 | 4.9000 | 5.1200 | 4.8800 | 5.0300 | 5.0300 | 3,034,704 |
| 01 Mar 2024 | 4.8000 | 4.8000 | 4.6700 | 4.8000 | 4.8000 | 761,498 |
| 29 Feb 2024 | 4.7900 | 4.7900 | 4.6600 | 4.7500 | 4.7500 | 1,982,038 |
| 28 Feb 2024 | 4.7400 | 4.8550 | 4.6800 | 4.7400 | 4.7400 | 1,761,902 |
| 27 Feb 2024 | 4.5700 | 4.7200 | 4.5300 | 4.7200 | 4.7200 | 768,469 |
| 26 Feb 2024 | 4.4500 | 4.5500 | 4.4400 | 4.5400 | 4.5400 | 477,112 |
| 23 Feb 2024 | 4.4300 | 4.4800 | 4.3750 | 4.4000 | 4.4000 | 324,671 |
| 22 Feb 2024 | 4.3100 | 4.4700 | 4.3100 | 4.4500 | 4.4500 | 558,021 |
| 21 Feb 2024 | 4.5200 | 4.5200 | 4.3900 | 4.4000 | 4.4000 | 669,445 |
| 20 Feb 2024 | 4.4000 | 4.4700 | 4.3700 | 4.4600 | 4.4600 | 387,059 |
| 19 Feb 2024 | 4.4900 | 4.5000 | 4.3700 | 4.4000 | 4.4000 | 366,654 |
| 16 Feb 2024 | 4.3500 | 4.4500 | 4.3400 | 4.4500 | 4.4500 | 738,801 |
| 15 Feb 2024 | 4.2500 | 4.3200 | 4.2100 | 4.2400 | 4.2400 | 692,966 |
| 14 Feb 2024 | 4.2000 | 4.2900 | 4.2000 | 4.2500 | 4.2500 | 635,583 |
| 13 Feb 2024 | 4.3500 | 4.3700 | 4.3300 | 4.3600 | 4.3600 | 405,303 |
| 12 Feb 2024 | 4.3300 | 4.3800 | 4.2800 | 4.2800 | 4.2800 | 289,775 |
| 09 Feb 2024 | 4.3400 | 4.4000 | 4.3000 | 4.3100 | 4.3100 | 456,170 |
| 08 Feb 2024 | 4.3300 | 4.4500 | 4.3200 | 4.3700 | 4.3700 | 987,236 |
| 07 Feb 2024 | 4.3500 | 4.3500 | 4.2900 | 4.3300 | 4.3300 | 1,039,373 |
| 06 Feb 2024 | 4.4300 | 4.4300 | 4.3200 | 4.3400 | 4.3400 | 1,222,259 |
| 05 Feb 2024 | 4.5700 | 4.6100 | 4.4500 | 4.5200 | 4.5200 | 715,298 |
| 02 Feb 2024 | 4.6000 | 4.7500 | 4.6000 | 4.7500 | 4.7500 | 2,835,974 |
| 01 Feb 2024 | 4.5800 | 4.5800 | 4.3950 | 4.5000 | 4.5000 | 1,009,301 |
| 31 Jan 2024 | 4.6300 | 4.6300 | 4.5300 | 4.5900 | 4.5900 | 814,462 |
| 30 Jan 2024 | 4.6500 | 4.6900 | 4.5200 | 4.6300 | 4.6300 | 730,822 |
| 29 Jan 2024 | 4.5500 | 4.5800 | 4.3900 | 4.5600 | 4.5600 | 1,026,471 |
| 25 Jan 2024 | 4.4700 | 4.5300 | 4.4300 | 4.5100 | 4.5100 | 516,147 |
| 24 Jan 2024 | 4.3500 | 4.4500 | 4.3300 | 4.4100 | 4.4100 | 455,448 |
| 23 Jan 2024 | 4.3100 | 4.3600 | 4.2800 | 4.3300 | 4.3300 | 420,849 |
| 22 Jan 2024 | 4.4000 | 4.4000 | 4.3200 | 4.3300 | 4.3300 | 313,796 |
| 19 Jan 2024 | 4.3800 | 4.4200 | 4.3200 | 4.3400 | 4.3400 | 1,311,684 |
| 18 Jan 2024 | 4.2700 | 4.3150 | 4.2200 | 4.3000 | 4.3000 | 923,727 |
| 17 Jan 2024 | 4.3600 | 4.3600 | 4.1800 | 4.3200 | 4.3200 | 1,213,591 |
| 16 Jan 2024 | 4.4800 | 4.4900 | 4.3900 | 4.3900 | 4.3900 | 718,238 |
| 15 Jan 2024 | 4.5500 | 4.5750 | 4.4850 | 4.5350 | 4.5350 | 89,306 |
| 12 Jan 2024 | 4.4000 | 4.5400 | 4.3900 | 4.4900 | 4.4900 | 864,374 |
| 11 Jan 2024 | 4.4500 | 4.5300 | 4.4200 | 4.5300 | 4.5300 | 604,519 |
| 10 Jan 2024 | 4.4100 | 4.4350 | 4.3150 | 4.3900 | 4.3900 | 789,445 |
| 09 Jan 2024 | 4.4500 | 4.4500 | 4.3500 | 4.4300 | 4.4300 | 1,242,205 |
| 08 Jan 2024 | 4.3300 | 4.4000 | 4.3200 | 4.3700 | 4.3700 | 867,139 |
| 05 Jan 2024 | 4.3800 | 4.4700 | 4.3700 | 4.4200 | 4.4200 | 629,712 |
| 04 Jan 2024 | 4.4600 | 4.4600 | 4.3500 | 4.3500 | 4.3500 | 700,560 |
| 03 Jan 2024 | 4.6100 | 4.6100 | 4.4500 | 4.4900 | 4.4900 | 562,998 |
| 02 Jan 2024 | 4.6500 | 4.7100 | 4.6200 | 4.6500 | 4.6500 | 371,783 |
| 29 Dec 2023 | 4.7500 | 4.7500 | 4.6800 | 4.7100 | 4.7100 | 409,856 |
| 28 Dec 2023 | 4.7900 | 4.8300 | 4.7700 | 4.8200 | 4.8200 | 625,205 |
| 27 Dec 2023 | 4.7400 | 4.8000 | 4.7250 | 4.7700 | 4.7700 | 822,391 |
| 22 Dec 2023 | 4.7000 | 4.7400 | 4.6500 | 4.7300 | 4.7300 | 564,035 |
| 21 Dec 2023 | 4.6800 | 4.7000 | 4.5600 | 4.6800 | 4.6800 | 900,904 |
| 20 Dec 2023 | 4.7100 | 4.7200 | 4.6250 | 4.7000 | 4.7000 | 670,770 |
| 19 Dec 2023 | 4.5500 | 4.6300 | 4.5100 | 4.5700 | 4.5700 | 666,714 |
| 18 Dec 2023 | 4.5300 | 4.5800 | 4.4500 | 4.5700 | 4.5700 | 579,572 |
| 15 Dec 2023 | 4.6800 | 4.6900 | 4.5500 | 4.5500 | 4.5500 | 3,028,469 |
| 14 Dec 2023 | 4.4700 | 4.5700 | 4.4500 | 4.5600 | 4.5600 | 1,665,287 |
| 13 Dec 2023 | 4.2100 | 4.2700 | 4.1500 | 4.2600 | 4.2600 | 716,660 |
| 12 Dec 2023 | 4.2500 | 4.3100 | 4.2500 | 4.3100 | 4.3100 | 633,641 |
| 11 Dec 2023 | 4.3300 | 4.4000 | 4.2700 | 4.3000 | 4.3000 | 952,601 |
| 08 Dec 2023 | 4.1700 | 4.4300 | 4.1400 | 4.4100 | 4.4100 | 1,456,862 |
| 07 Dec 2023 | 4.3800 | 4.3850 | 4.2500 | 4.3400 | 4.3400 | 1,491,232 |
| 06 Dec 2023 | 4.4100 | 4.4800 | 4.3750 | 4.3900 | 4.3900 | 1,860,344 |
| 05 Dec 2023 | 4.5200 | 4.5500 | 4.3700 | 4.4500 | 4.4500 | 3,551,716 |
| 04 Dec 2023 | 4.7700 | 4.9500 | 4.7500 | 4.8600 | 4.8600 | 2,338,609 |
| 01 Dec 2023 | 4.5600 | 4.7500 | 4.5600 | 4.7400 | 4.7400 | 552,621 |
| 30 Nov 2023 | 4.8000 | 4.8100 | 4.6700 | 4.8000 | 4.8000 | 1,084,717 |
| *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.