Advertisement
Capricorn Metals Ltd (CMM.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 6.44 | 6.45 | 6.32 | 6.38 | 6.38 | 758,436 |
| Oct 17, 2024 | 6.45 | 6.46 | 6.26 | 6.42 | 6.42 | 1,050,563 |
| Oct 16, 2024 | 6.17 | 6.45 | 6.16 | 6.43 | 6.43 | 973,663 |
| Oct 15, 2024 | 6.09 | 6.20 | 6.06 | 6.15 | 6.15 | 569,132 |
| Oct 14, 2024 | 6.10 | 6.10 | 5.95 | 6.05 | 6.05 | 671,750 |
| Oct 11, 2024 | 5.90 | 6.00 | 5.86 | 5.91 | 5.91 | 609,443 |
| Oct 10, 2024 | 5.79 | 5.84 | 5.77 | 5.77 | 5.77 | 425,587 |
| Oct 09, 2024 | 5.83 | 5.93 | 5.78 | 5.79 | 5.79 | 620,010 |
| Oct 08, 2024 | 5.63 | 5.86 | 5.61 | 5.84 | 5.84 | 1,393,276 |
| Oct 07, 2024 | 5.74 | 5.77 | 5.64 | 5.74 | 5.74 | 501,683 |
| Oct 04, 2024 | 5.74 | 5.79 | 5.63 | 5.75 | 5.75 | 704,499 |
| Oct 03, 2024 | 5.82 | 5.85 | 5.71 | 5.77 | 5.77 | 748,445 |
| Oct 02, 2024 | 5.92 | 5.97 | 5.80 | 5.80 | 5.80 | 1,671,193 |
| Oct 01, 2024 | 5.68 | 5.84 | 5.67 | 5.84 | 5.84 | 843,078 |
| Sep 30, 2024 | 5.85 | 5.87 | 5.72 | 5.75 | 5.75 | 1,119,261 |
| Sep 27, 2024 | 5.95 | 5.96 | 5.87 | 5.90 | 5.90 | 1,000,307 |
| Sep 26, 2024 | 6.00 | 6.01 | 5.89 | 5.97 | 5.97 | 2,132,801 |
| Sep 25, 2024 | 6.36 | 6.38 | 5.96 | 5.97 | 5.97 | 1,710,138 |
| Sep 24, 2024 | 6.26 | 6.28 | 6.20 | 6.20 | 6.20 | 536,931 |
| Sep 23, 2024 | 6.36 | 6.41 | 6.26 | 6.29 | 6.29 | 563,820 |
| Sep 20, 2024 | 6.37 | 6.48 | 6.34 | 6.34 | 6.34 | 4,735,921 |
| Sep 19, 2024 | 6.34 | 6.35 | 6.15 | 6.35 | 6.35 | 1,396,038 |
| Sep 18, 2024 | 6.17 | 6.23 | 6.14 | 6.19 | 6.19 | 727,055 |
| Sep 17, 2024 | 6.24 | 6.36 | 6.20 | 6.24 | 6.24 | 896,268 |
| Sep 16, 2024 | 6.33 | 6.37 | 6.22 | 6.23 | 6.23 | 1,309,604 |
| Sep 13, 2024 | 6.01 | 6.37 | 6.00 | 6.25 | 6.25 | 2,498,747 |
| Sep 12, 2024 | 5.63 | 5.70 | 5.62 | 5.69 | 5.69 | 561,209 |
| Sep 11, 2024 | 5.58 | 5.62 | 5.51 | 5.60 | 5.60 | 692,775 |
| Sep 10, 2024 | 5.54 | 5.54 | 5.43 | 5.44 | 5.44 | 809,520 |
| Sep 09, 2024 | 5.33 | 5.43 | 5.28 | 5.42 | 5.42 | 1,059,088 |
| Sep 06, 2024 | 5.82 | 5.82 | 5.44 | 5.44 | 5.44 | 892,506 |
| Sep 05, 2024 | 5.52 | 5.61 | 5.47 | 5.55 | 5.55 | 1,001,407 |
| Sep 04, 2024 | 5.69 | 5.70 | 5.48 | 5.48 | 5.48 | 418,856 |
| Sep 03, 2024 | 5.76 | 5.87 | 5.76 | 5.78 | 5.78 | 468,858 |
| Sep 02, 2024 | 5.95 | 5.98 | 5.73 | 5.77 | 5.77 | 323,255 |
| Aug 30, 2024 | 5.93 | 5.99 | 5.88 | 5.99 | 5.99 | 899,928 |
| Aug 29, 2024 | 5.91 | 5.94 | 5.83 | 5.84 | 5.84 | 1,022,436 |
| Aug 28, 2024 | 6.00 | 6.11 | 5.93 | 5.93 | 5.93 | 1,392,569 |
| Aug 27, 2024 | 5.95 | 6.01 | 5.91 | 6.00 | 6.00 | 461,477 |
| Aug 26, 2024 | 6.01 | 6.03 | 5.95 | 5.96 | 5.96 | 428,189 |
| Aug 23, 2024 | 5.93 | 5.97 | 5.85 | 5.97 | 5.97 | 658,570 |
| Aug 22, 2024 | 6.04 | 6.08 | 5.96 | 5.98 | 5.98 | 843,344 |
| Aug 21, 2024 | 5.94 | 6.01 | 5.94 | 6.01 | 6.01 | 1,114,603 |
| Aug 20, 2024 | 5.98 | 6.01 | 5.88 | 5.91 | 5.91 | 878,462 |
| Aug 19, 2024 | 5.98 | 6.00 | 5.93 | 5.95 | 5.95 | 490,453 |
| Aug 16, 2024 | 5.98 | 5.98 | 5.83 | 5.87 | 5.87 | 556,806 |
| Aug 15, 2024 | 5.96 | 5.99 | 5.91 | 5.93 | 5.93 | 1,823,901 |
| Aug 14, 2024 | 6.03 | 6.04 | 5.94 | 5.96 | 5.96 | 1,268,894 |
| Aug 13, 2024 | 5.98 | 6.09 | 5.96 | 5.98 | 5.98 | 2,129,221 |
| Aug 12, 2024 | 5.81 | 5.89 | 5.80 | 5.85 | 5.85 | 858,136 |
| Aug 09, 2024 | 5.71 | 5.78 | 5.66 | 5.76 | 5.76 | 980,437 |
| Aug 08, 2024 | 5.55 | 5.64 | 5.50 | 5.58 | 5.58 | 862,298 |
| Aug 07, 2024 | 5.50 | 5.69 | 5.47 | 5.66 | 5.66 | 1,182,083 |
| Aug 06, 2024 | 5.39 | 5.55 | 5.37 | 5.51 | 5.51 | 1,326,031 |
| Aug 05, 2024 | 5.45 | 5.53 | 5.34 | 5.51 | 5.51 | 1,232,156 |
| Aug 02, 2024 | 5.32 | 5.57 | 5.17 | 5.52 | 5.52 | 1,055,363 |
| Aug 01, 2024 | 5.42 | 5.60 | 5.40 | 5.44 | 5.44 | 1,137,914 |
| Jul 31, 2024 | 5.23 | 5.39 | 5.20 | 5.38 | 5.38 | 807,048 |
| Jul 30, 2024 | 5.20 | 5.21 | 5.11 | 5.17 | 5.17 | 767,456 |
| Jul 29, 2024 | 5.34 | 5.43 | 5.27 | 5.30 | 5.30 | 1,139,529 |
| Jul 26, 2024 | 5.28 | 5.33 | 5.25 | 5.28 | 5.28 | 699,861 |
| Jul 25, 2024 | 5.35 | 5.41 | 5.22 | 5.25 | 5.25 | 577,278 |
| Jul 24, 2024 | 5.31 | 5.46 | 5.29 | 5.46 | 5.46 | 479,714 |
| Jul 23, 2024 | 5.36 | 5.38 | 5.30 | 5.30 | 5.30 | 431,696 |
| Jul 22, 2024 | 5.30 | 5.41 | 5.28 | 5.36 | 5.36 | 390,253 |
| Jul 19, 2024 | 5.29 | 5.39 | 5.28 | 5.37 | 5.37 | 619,910 |
| Jul 18, 2024 | 5.47 | 5.57 | 5.43 | 5.44 | 5.44 | 1,343,643 |
| Jul 17, 2024 | 5.46 | 5.48 | 5.38 | 5.47 | 5.47 | 2,133,131 |
| Jul 16, 2024 | 5.36 | 5.40 | 5.33 | 5.35 | 5.35 | 1,389,661 |
| Jul 15, 2024 | 5.37 | 5.38 | 5.30 | 5.33 | 5.33 | 1,145,536 |
| Jul 12, 2024 | 5.37 | 5.39 | 5.25 | 5.35 | 5.35 | 1,119,353 |
| Jul 11, 2024 | 5.15 | 5.30 | 5.12 | 5.26 | 5.26 | 1,014,295 |
| Jul 10, 2024 | 5.07 | 5.16 | 5.00 | 5.15 | 5.15 | 861,043 |
| Jul 09, 2024 | 5.18 | 5.19 | 4.99 | 5.07 | 5.07 | 1,034,163 |
| Jul 08, 2024 | 5.09 | 5.20 | 5.06 | 5.20 | 5.20 | 1,031,603 |
| Jul 05, 2024 | 5.00 | 5.09 | 4.94 | 5.08 | 5.08 | 510,081 |
| Jul 04, 2024 | 4.88 | 5.05 | 4.82 | 5.01 | 5.01 | 1,218,818 |
| Jul 03, 2024 | 4.78 | 4.81 | 4.73 | 4.79 | 4.79 | 296,603 |
| Jul 02, 2024 | 4.83 | 4.91 | 4.77 | 4.79 | 4.79 | 557,507 |
| Jul 01, 2024 | 4.79 | 4.90 | 4.72 | 4.88 | 4.88 | 708,765 |
| Jun 28, 2024 | 4.80 | 4.85 | 4.75 | 4.78 | 4.78 | 556,727 |
| Jun 27, 2024 | 4.62 | 4.80 | 4.53 | 4.80 | 4.80 | 965,877 |
| Jun 26, 2024 | 4.90 | 4.90 | 4.67 | 4.67 | 4.67 | 844,242 |
| Jun 25, 2024 | 4.87 | 4.95 | 4.82 | 4.91 | 4.91 | 813,366 |
| Jun 24, 2024 | 4.88 | 4.93 | 4.81 | 4.82 | 4.82 | 902,123 |
| Jun 21, 2024 | 5.00 | 5.04 | 4.90 | 4.92 | 4.92 | 4,545,720 |
| Jun 20, 2024 | 4.78 | 4.87 | 4.73 | 4.86 | 4.86 | 1,078,318 |
| Jun 19, 2024 | 4.74 | 4.81 | 4.72 | 4.81 | 4.81 | 744,912 |
| Jun 18, 2024 | 4.66 | 4.72 | 4.63 | 4.70 | 4.70 | 1,266,328 |
| Jun 17, 2024 | 4.69 | 4.71 | 4.60 | 4.66 | 4.66 | 1,108,972 |
| Jun 14, 2024 | 4.50 | 4.50 | 4.43 | 4.46 | 4.46 | 703,655 |
| Jun 13, 2024 | 4.50 | 4.57 | 4.49 | 4.50 | 4.50 | 902,341 |
| Jun 12, 2024 | 4.41 | 4.47 | 4.37 | 4.45 | 4.45 | 835,085 |
| Jun 11, 2024 | 4.55 | 4.57 | 4.42 | 4.44 | 4.44 | 1,760,768 |
| Jun 07, 2024 | 4.77 | 4.83 | 4.75 | 4.79 | 4.79 | 552,021 |
| Jun 06, 2024 | 4.70 | 4.76 | 4.66 | 4.68 | 4.68 | 676,682 |
| Jun 05, 2024 | 4.60 | 4.67 | 4.58 | 4.65 | 4.65 | 546,792 |
| Jun 04, 2024 | 4.60 | 4.70 | 4.59 | 4.68 | 4.68 | 660,253 |
| Jun 03, 2024 | 4.78 | 4.79 | 4.62 | 4.62 | 4.62 | 519,219 |
| May 31, 2024 | 4.67 | 4.78 | 4.63 | 4.78 | 4.78 | 1,428,992 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.