Australia markets open in 43 minutes

Capricorn Metals Ltd (CMM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.6300+0.1600 (+4.61%)
At close: 04:10PM AEDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20223.57003.65003.43003.63003.63002,611,306
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
20 July 20223.20003.28003.13003.15003.1500353,996
19 July 20223.28003.42003.16003.18003.1800443,051
18 July 20223.07003.21003.07003.20003.2000551,184
15 July 20223.12003.19003.10503.15003.1500522,248
14 July 20223.08003.19003.08003.16003.1600373,916
13 July 20223.02003.12003.02003.09003.0900390,717
12 July 20223.04003.09003.02003.02003.0200278,794
11 July 20223.10003.11503.02003.05003.0500519,462
08 July 20223.08003.22003.05003.16003.1600776,018
07 July 20223.20003.20003.00003.04003.04001,202,698
06 July 20223.25003.32503.19003.21003.2100852,601
05 July 20223.25003.33003.21003.33003.3300982,682
04 July 20223.18003.24003.16003.24003.2400694,668
01 July 20223.16003.23003.13503.16003.1600467,120
30 June 20223.22003.30003.13003.13003.1300823,666
29 June 20223.25003.33003.09003.26003.26001,448,099
28 June 20223.41003.41003.28003.30003.3000952,727
27 June 20223.53003.57003.37503.43003.4300772,060
24 June 20223.58003.69003.49003.55003.5500968,791
23 June 20223.60003.67003.48003.57003.57001,567,704
22 June 20223.62003.64003.50503.56003.56001,122,803
21 June 20223.58003.58003.49003.51003.5100422,708
20 June 20223.70003.71003.50003.52003.52001,838,081
17 June 20223.47003.80003.47003.80003.80006,568,390
16 June 20223.48003.64003.46003.56003.56001,875,435
15 June 20223.42003.58003.35003.44003.44001,032,645
14 June 20223.45003.48003.23003.48003.48001,714,469
10 June 20223.55003.60003.47503.54003.5400653,108
09 June 20223.76003.76003.58003.60003.60001,169,038
08 June 20223.70003.77003.66503.74003.74001,069,198
07 June 20223.63003.67003.60003.61003.6100660,044
06 June 20223.62003.71003.62003.65003.6500541,079
03 June 20223.72003.75003.63003.66003.66001,552,903
02 June 20223.52003.60503.50003.55003.5500486,028
01 June 20223.72003.72003.51003.55003.5500742,774
31 May 20223.79003.79003.70003.76003.76001,298,364
30 May 20223.59003.82003.58003.79003.7900579,808
27 May 20223.60003.68003.54003.54003.54001,259,971
26 May 20223.73003.78003.61003.67003.6700850,201
25 May 20223.81003.83003.75003.75003.7500620,102
24 May 20223.73003.77003.66003.70003.7000782,808
23 May 20223.67003.70003.60003.65003.6500581,498
20 May 20223.71003.72003.59003.66003.6600566,379
19 May 20223.56003.63003.48503.57003.57001,068,505
18 May 20223.50003.58003.47003.55003.5500582,010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...