ASX - Delayed Quote AUD
Capricorn Metals Ltd (CMM.AX)
At close: October 18 at 4:10 PM GMT+11
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 6.44 | 6.45 | 6.32 | 6.38 | 6.38 | 756,288 |
| 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 9, 2024 | 5.83 | 5.93 | 5.78 | 5.79 | 5.79 | 620,010 |
| Oct 8, 2024 | 5.63 | 5.86 | 5.61 | 5.84 | 5.84 | 1,393,276 |
| Oct 7, 2024 | 5.74 | 5.77 | 5.64 | 5.74 | 5.74 | 501,683 |
| Oct 4, 2024 | 5.74 | 5.79 | 5.63 | 5.75 | 5.75 | 704,499 |
| Oct 3, 2024 | 5.82 | 5.85 | 5.71 | 5.77 | 5.77 | 748,445 |
| Oct 2, 2024 | 5.92 | 5.97 | 5.80 | 5.80 | 5.80 | 1,671,193 |
| Oct 1, 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 9, 2024 | 5.33 | 5.43 | 5.28 | 5.42 | 5.42 | 1,059,088 |
| Sep 6, 2024 | 5.82 | 5.82 | 5.44 | 5.44 | 5.44 | 892,506 |
| Sep 5, 2024 | 5.52 | 5.61 | 5.47 | 5.55 | 5.55 | 1,001,407 |
| Sep 4, 2024 | 5.69 | 5.70 | 5.48 | 5.48 | 5.48 | 418,856 |
| Sep 3, 2024 | 5.76 | 5.87 | 5.76 | 5.78 | 5.78 | 468,858 |
| Sep 2, 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 9, 2024 | 5.71 | 5.78 | 5.66 | 5.76 | 5.76 | 980,437 |
| Aug 8, 2024 | 5.55 | 5.64 | 5.50 | 5.58 | 5.58 | 862,298 |
| Aug 7, 2024 | 5.50 | 5.69 | 5.47 | 5.66 | 5.66 | 1,182,083 |
| Aug 6, 2024 | 5.39 | 5.55 | 5.37 | 5.51 | 5.51 | 1,326,031 |
| Aug 5, 2024 | 5.45 | 5.53 | 5.34 | 5.51 | 5.51 | 1,232,156 |
| Aug 2, 2024 | 5.32 | 5.57 | 5.17 | 5.52 | 5.52 | 1,055,363 |
| Aug 1, 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 9, 2024 | 5.18 | 5.19 | 4.99 | 5.07 | 5.07 | 1,034,163 |
| Jul 8, 2024 | 5.09 | 5.20 | 5.06 | 5.20 | 5.20 | 1,031,603 |
| Jul 5, 2024 | 5.00 | 5.09 | 4.94 | 5.08 | 5.08 | 510,081 |
| Jul 4, 2024 | 4.88 | 5.05 | 4.82 | 5.01 | 5.01 | 1,218,818 |
| Jul 3, 2024 | 4.78 | 4.81 | 4.73 | 4.79 | 4.79 | 296,603 |
| Jul 2, 2024 | 4.83 | 4.91 | 4.77 | 4.79 | 4.79 | 557,507 |
| Jul 1, 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 7, 2024 | 4.77 | 4.83 | 4.75 | 4.79 | 4.79 | 552,021 |
| Jun 6, 2024 | 4.70 | 4.76 | 4.66 | 4.68 | 4.68 | 676,682 |
| Jun 5, 2024 | 4.60 | 4.67 | 4.58 | 4.65 | 4.65 | 546,792 |
| Jun 4, 2024 | 4.60 | 4.70 | 4.59 | 4.68 | 4.68 | 660,253 |
| Jun 3, 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 |
| May 30, 2024 | 4.78 | 4.79 | 4.50 | 4.60 | 4.60 | 2,133,689 |
| May 29, 2024 | 4.69 | 4.84 | 4.69 | 4.79 | 4.79 | 1,385,865 |
| May 28, 2024 | 4.67 | 4.75 | 4.66 | 4.68 | 4.68 | 1,629,159 |
| May 27, 2024 | 4.59 | 4.66 | 4.53 | 4.66 | 4.66 | 833,801 |
| May 24, 2024 | 4.55 | 4.66 | 4.52 | 4.59 | 4.59 | 796,515 |
| May 23, 2024 | 4.76 | 4.79 | 4.65 | 4.65 | 4.65 | 1,500,497 |
| May 22, 2024 | 4.94 | 4.97 | 4.90 | 4.91 | 4.91 | 1,030,119 |
| May 21, 2024 | 4.91 | 4.96 | 4.82 | 4.91 | 4.91 | 1,136,263 |
| May 20, 2024 | 4.91 | 4.98 | 4.82 | 4.87 | 4.87 | 1,244,690 |
| May 17, 2024 | 4.68 | 4.77 | 4.67 | 4.76 | 4.76 | 834,703 |
| May 16, 2024 | 4.84 | 4.87 | 4.76 | 4.78 | 4.78 | 743,952 |
| May 15, 2024 | 4.75 | 4.83 | 4.68 | 4.72 | 4.72 | 890,276 |
| May 14, 2024 | 4.67 | 4.72 | 4.63 | 4.71 | 4.71 | 1,014,114 |
| May 13, 2024 | 4.71 | 4.79 | 4.69 | 4.71 | 4.71 | 2,229,504 |
| May 10, 2024 | 4.80 | 4.80 | 4.66 | 4.67 | 4.67 | 1,655,210 |
| May 9, 2024 | 4.73 | 4.75 | 4.62 | 4.67 | 4.67 | 1,253,562 |
| May 8, 2024 | 4.77 | 4.80 | 4.74 | 4.78 | 4.78 | 694,596 |
| May 7, 2024 | 4.78 | 4.81 | 4.74 | 4.77 | 4.77 | 797,647 |
| May 6, 2024 | 4.76 | 4.81 | 4.66 | 4.69 | 4.69 | 1,302,305 |
| May 3, 2024 | 4.84 | 4.86 | 4.72 | 4.76 | 4.76 | 566,680 |
| May 2, 2024 | 4.82 | 4.93 | 4.79 | 4.86 | 4.86 | 1,013,235 |
| May 1, 2024 | 4.85 | 4.85 | 4.73 | 4.75 | 4.75 | 823,058 |
| Apr 30, 2024 | 5.04 | 5.13 | 5.00 | 5.01 | 5.01 | 3,121,411 |
| Apr 29, 2024 | 5.00 | 5.04 | 4.89 | 5.04 | 5.04 | 958,441 |
| Apr 26, 2024 | 4.97 | 5.01 | 4.87 | 4.92 | 4.92 | 850,706 |
| Apr 24, 2024 | 4.96 | 5.07 | 4.93 | 4.96 | 4.96 | 876,938 |
| Apr 23, 2024 | 5.10 | 5.10 | 4.91 | 4.93 | 4.93 | 1,001,823 |
| Apr 22, 2024 | 5.29 | 5.30 | 5.13 | 5.21 | 5.21 | 677,871 |
| Apr 19, 2024 | 5.14 | 5.34 | 5.12 | 5.24 | 5.24 | 946,954 |
| Apr 18, 2024 | 5.14 | 5.27 | 5.14 | 5.25 | 5.25 | 608,622 |
| Apr 17, 2024 | 5.15 | 5.24 | 5.11 | 5.23 | 5.23 | 723,832 |
| Apr 16, 2024 | 5.20 | 5.26 | 5.11 | 5.11 | 5.11 | 742,462 |
| Apr 15, 2024 | 5.25 | 5.30 | 5.19 | 5.23 | 5.23 | 987,912 |
| Apr 12, 2024 | 5.29 | 5.45 | 5.28 | 5.34 | 5.34 | 1,485,616 |
| Apr 11, 2024 | 5.26 | 5.36 | 5.22 | 5.26 | 5.26 | 1,105,645 |
| Apr 10, 2024 | 5.40 | 5.40 | 5.24 | 5.35 | 5.35 | 1,015,600 |
| Apr 9, 2024 | 5.21 | 5.40 | 5.21 | 5.40 | 5.40 | 588,818 |
| Apr 8, 2024 | 5.30 | 5.35 | 5.17 | 5.32 | 5.32 | 1,109,459 |
| Apr 5, 2024 | 5.20 | 5.31 | 5.08 | 5.19 | 5.19 | 2,618,432 |
| Apr 4, 2024 | 5.50 | 5.55 | 5.40 | 5.49 | 5.49 | 1,765,214 |
| Apr 3, 2024 | 5.34 | 5.42 | 5.26 | 5.35 | 5.35 | 1,251,768 |
| Apr 2, 2024 | 5.26 | 5.35 | 5.25 | 5.32 | 5.32 | 1,259,943 |
| Mar 28, 2024 | 5.23 | 5.23 | 5.09 | 5.15 | 5.15 | 1,295,492 |
| Mar 27, 2024 | 5.15 | 5.19 | 5.07 | 5.14 | 5.14 | 870,100 |
| Mar 26, 2024 | 5.03 | 5.17 | 5.01 | 5.13 | 5.13 | 1,202,314 |
| Mar 25, 2024 | 4.93 | 5.04 | 4.90 | 4.99 | 4.99 | 409,516 |
| Mar 22, 2024 | 4.90 | 5.00 | 4.76 | 4.94 | 4.94 | 729,244 |
| Mar 21, 2024 | 4.94 | 5.06 | 4.92 | 5.02 | 5.02 | 1,396,811 |
| Mar 20, 2024 | 4.96 | 4.97 | 4.79 | 4.80 | 4.80 | 698,465 |
| Mar 19, 2024 | 4.90 | 5.02 | 4.90 | 4.99 | 4.99 | 1,193,772 |
| Mar 18, 2024 | 4.76 | 4.93 | 4.72 | 4.93 | 4.93 | 1,157,085 |
| Mar 15, 2024 | 4.82 | 4.89 | 4.75 | 4.79 | 4.79 | 2,484,393 |
| Mar 14, 2024 | 4.95 | 5.01 | 4.81 | 4.85 | 4.85 | 1,627,664 |
| Mar 13, 2024 | 5.08 | 5.11 | 4.86 | 4.86 | 4.86 | 821,104 |
| Mar 12, 2024 | 5.07 | 5.19 | 5.05 | 5.10 | 5.10 | 944,446 |
| Mar 11, 2024 | 5.07 | 5.15 | 4.95 | 5.00 | 5.00 | 1,300,775 |
| Mar 8, 2024 | 5.21 | 5.28 | 5.16 | 5.21 | 5.21 | 1,509,051 |
| Mar 7, 2024 | 5.25 | 5.25 | 5.10 | 5.21 | 5.21 | 1,681,534 |
| Mar 6, 2024 | 5.26 | 5.30 | 5.06 | 5.17 | 5.17 | 1,705,510 |
| Mar 5, 2024 | 5.15 | 5.23 | 5.11 | 5.18 | 5.18 | 2,583,554 |
| Mar 4, 2024 | 4.90 | 5.12 | 4.88 | 5.03 | 5.03 | 3,034,704 |
| Mar 1, 2024 | 4.80 | 4.80 | 4.67 | 4.80 | 4.80 | 761,498 |
| Feb 29, 2024 | 4.79 | 4.79 | 4.66 | 4.75 | 4.75 | 1,982,038 |
| Feb 28, 2024 | 4.74 | 4.86 | 4.68 | 4.74 | 4.74 | 1,761,902 |
| Feb 27, 2024 | 4.57 | 4.72 | 4.53 | 4.72 | 4.72 | 768,469 |
| Feb 26, 2024 | 4.45 | 4.55 | 4.44 | 4.54 | 4.54 | 477,112 |
| Feb 23, 2024 | 4.43 | 4.48 | 4.38 | 4.40 | 4.40 | 324,671 |
| Feb 22, 2024 | 4.31 | 4.47 | 4.31 | 4.45 | 4.45 | 558,021 |
| Feb 21, 2024 | 4.52 | 4.52 | 4.39 | 4.40 | 4.40 | 669,445 |
| Feb 20, 2024 | 4.40 | 4.47 | 4.37 | 4.46 | 4.46 | 387,059 |
| Feb 19, 2024 | 4.49 | 4.50 | 4.37 | 4.40 | 4.40 | 366,654 |
| Feb 16, 2024 | 4.35 | 4.45 | 4.34 | 4.45 | 4.45 | 738,801 |
| Feb 15, 2024 | 4.25 | 4.32 | 4.21 | 4.24 | 4.24 | 692,966 |
| Feb 14, 2024 | 4.20 | 4.29 | 4.20 | 4.25 | 4.25 | 635,583 |
| Feb 13, 2024 | 4.35 | 4.37 | 4.33 | 4.36 | 4.36 | 405,303 |
| Feb 12, 2024 | 4.33 | 4.38 | 4.28 | 4.28 | 4.28 | 289,775 |
| Feb 9, 2024 | 4.34 | 4.40 | 4.30 | 4.31 | 4.31 | 456,170 |
| Feb 8, 2024 | 4.33 | 4.45 | 4.32 | 4.37 | 4.37 | 987,236 |
| Feb 7, 2024 | 4.35 | 4.35 | 4.29 | 4.33 | 4.33 | 1,039,373 |
| Feb 6, 2024 | 4.43 | 4.43 | 4.32 | 4.34 | 4.34 | 1,222,259 |
| Feb 5, 2024 | 4.57 | 4.61 | 4.45 | 4.52 | 4.52 | 715,298 |
| Feb 2, 2024 | 4.60 | 4.75 | 4.60 | 4.75 | 4.75 | 2,835,974 |
| Feb 1, 2024 | 4.58 | 4.58 | 4.39 | 4.50 | 4.50 | 1,009,301 |
| Jan 31, 2024 | 4.63 | 4.63 | 4.53 | 4.59 | 4.59 | 814,462 |
| Jan 30, 2024 | 4.65 | 4.69 | 4.52 | 4.63 | 4.63 | 730,822 |
| Jan 29, 2024 | 4.55 | 4.58 | 4.39 | 4.56 | 4.56 | 1,026,471 |
| Jan 25, 2024 | 4.47 | 4.53 | 4.43 | 4.51 | 4.51 | 516,147 |
| Jan 24, 2024 | 4.35 | 4.45 | 4.33 | 4.41 | 4.41 | 455,448 |
| Jan 23, 2024 | 4.31 | 4.36 | 4.28 | 4.33 | 4.33 | 420,849 |
| Jan 22, 2024 | 4.40 | 4.40 | 4.32 | 4.33 | 4.33 | 313,796 |
| Jan 19, 2024 | 4.38 | 4.42 | 4.32 | 4.34 | 4.34 | 1,311,684 |
| Jan 18, 2024 | 4.27 | 4.32 | 4.22 | 4.30 | 4.30 | 923,727 |
| Jan 17, 2024 | 4.36 | 4.36 | 4.18 | 4.32 | 4.32 | 1,213,591 |
| Jan 16, 2024 | 4.48 | 4.49 | 4.39 | 4.39 | 4.39 | 718,238 |
| Jan 15, 2024 | 4.55 | 4.57 | 4.49 | 4.53 | 4.53 | 89,306 |
| Jan 12, 2024 | 4.40 | 4.54 | 4.39 | 4.49 | 4.49 | 864,374 |
| Jan 11, 2024 | 4.45 | 4.53 | 4.42 | 4.53 | 4.53 | 604,519 |
| Jan 10, 2024 | 4.41 | 4.43 | 4.32 | 4.39 | 4.39 | 789,445 |
| Jan 9, 2024 | 4.45 | 4.45 | 4.35 | 4.43 | 4.43 | 1,242,205 |
| Jan 8, 2024 | 4.33 | 4.40 | 4.32 | 4.37 | 4.37 | 867,139 |
| Jan 5, 2024 | 4.38 | 4.47 | 4.37 | 4.42 | 4.42 | 629,712 |
| Jan 4, 2024 | 4.46 | 4.46 | 4.35 | 4.35 | 4.35 | 700,560 |
| Jan 3, 2024 | 4.61 | 4.61 | 4.45 | 4.49 | 4.49 | 562,998 |
| Jan 2, 2024 | 4.65 | 4.71 | 4.62 | 4.65 | 4.65 | 371,783 |
| Dec 29, 2023 | 4.75 | 4.75 | 4.68 | 4.71 | 4.71 | 409,856 |
| Dec 28, 2023 | 4.79 | 4.83 | 4.77 | 4.82 | 4.82 | 625,205 |
| Dec 27, 2023 | 4.74 | 4.80 | 4.72 | 4.77 | 4.77 | 822,391 |
| Dec 22, 2023 | 4.70 | 4.74 | 4.65 | 4.73 | 4.73 | 564,035 |
| Dec 21, 2023 | 4.68 | 4.70 | 4.56 | 4.68 | 4.68 | 900,904 |
| Dec 20, 2023 | 4.71 | 4.72 | 4.63 | 4.70 | 4.70 | 670,770 |
| Dec 19, 2023 | 4.55 | 4.63 | 4.51 | 4.57 | 4.57 | 666,714 |
| Dec 18, 2023 | 4.53 | 4.58 | 4.45 | 4.57 | 4.57 | 579,572 |
| Dec 15, 2023 | 4.68 | 4.69 | 4.55 | 4.55 | 4.55 | 3,028,469 |
| Dec 14, 2023 | 4.47 | 4.57 | 4.45 | 4.56 | 4.56 | 1,665,287 |
| Dec 13, 2023 | 4.21 | 4.27 | 4.15 | 4.26 | 4.26 | 716,660 |
| Dec 12, 2023 | 4.25 | 4.31 | 4.25 | 4.31 | 4.31 | 633,641 |
| Dec 11, 2023 | 4.33 | 4.40 | 4.27 | 4.30 | 4.30 | 952,601 |
| Dec 8, 2023 | 4.17 | 4.43 | 4.14 | 4.41 | 4.41 | 1,456,862 |
| Dec 7, 2023 | 4.38 | 4.39 | 4.25 | 4.34 | 4.34 | 1,491,232 |
| Dec 6, 2023 | 4.41 | 4.48 | 4.38 | 4.39 | 4.39 | 1,860,344 |
| Dec 5, 2023 | 4.52 | 4.55 | 4.37 | 4.45 | 4.45 | 3,551,716 |
| Dec 4, 2023 | 4.77 | 4.95 | 4.75 | 4.86 | 4.86 | 2,338,609 |
| Dec 1, 2023 | 4.56 | 4.75 | 4.56 | 4.74 | 4.74 | 552,621 |
| Nov 30, 2023 | 4.80 | 4.81 | 4.67 | 4.80 | 4.80 | 1,084,717 |
| Nov 29, 2023 | 4.75 | 4.83 | 4.71 | 4.80 | 4.80 | 1,124,911 |
| Nov 28, 2023 | 4.57 | 4.67 | 4.53 | 4.65 | 4.65 | 765,658 |
| Nov 27, 2023 | 4.57 | 4.61 | 4.55 | 4.55 | 4.55 | 1,284,381 |
| Nov 24, 2023 | 4.60 | 4.60 | 4.51 | 4.52 | 4.52 | 678,528 |
| Nov 23, 2023 | 4.54 | 4.58 | 4.51 | 4.57 | 4.57 | 402,631 |
| Nov 22, 2023 | 4.61 | 4.69 | 4.55 | 4.60 | 4.60 | 757,818 |
| Nov 21, 2023 | 4.44 | 4.55 | 4.41 | 4.55 | 4.55 | 429,536 |
| Nov 20, 2023 | 4.55 | 4.56 | 4.44 | 4.46 | 4.46 | 362,408 |
| Nov 17, 2023 | 4.50 | 4.68 | 4.50 | 4.57 | 4.57 | 759,519 |
| Nov 16, 2023 | 4.51 | 4.54 | 4.40 | 4.43 | 4.43 | 506,021 |
| Nov 15, 2023 | 4.59 | 4.67 | 4.51 | 4.54 | 4.54 | 764,175 |
| Nov 14, 2023 | 4.48 | 4.51 | 4.36 | 4.43 | 4.43 | 839,391 |
| Nov 13, 2023 | 4.55 | 4.59 | 4.43 | 4.43 | 4.43 | 442,982 |
| Nov 10, 2023 | 4.71 | 4.72 | 4.55 | 4.58 | 4.58 | 338,403 |
| Nov 9, 2023 | 4.60 | 4.68 | 4.53 | 4.65 | 4.65 | 502,121 |
| Nov 8, 2023 | 4.78 | 4.79 | 4.63 | 4.64 | 4.64 | 859,223 |
| Nov 7, 2023 | 4.80 | 4.92 | 4.74 | 4.84 | 4.84 | 1,404,665 |
| Nov 6, 2023 | 4.67 | 4.84 | 4.67 | 4.79 | 4.79 | 1,439,689 |
| Nov 3, 2023 | 4.70 | 4.70 | 4.58 | 4.59 | 4.59 | 708,513 |
| Nov 2, 2023 | 4.72 | 4.74 | 4.64 | 4.64 | 4.64 | 421,439 |
| Nov 1, 2023 | 4.68 | 4.74 | 4.59 | 4.67 | 4.67 | 925,684 |
| Oct 31, 2023 | 4.58 | 4.74 | 4.55 | 4.73 | 4.73 | 1,012,230 |
| Oct 30, 2023 | 4.71 | 4.78 | 4.68 | 4.69 | 4.69 | 891,651 |
| Oct 27, 2023 | 4.64 | 4.74 | 4.50 | 4.71 | 4.71 | 871,143 |
| Oct 26, 2023 | 4.58 | 4.63 | 4.49 | 4.59 | 4.59 | 1,075,159 |
| Oct 25, 2023 | 4.74 | 4.77 | 4.55 | 4.59 | 4.59 | 1,054,950 |
| Oct 24, 2023 | 4.67 | 4.81 | 4.58 | 4.80 | 4.80 | 1,022,370 |
| Oct 23, 2023 | 4.66 | 4.80 | 4.66 | 4.69 | 4.69 | 816,601 |
| Oct 20, 2023 | 4.75 | 4.83 | 4.70 | 4.81 | 4.81 | 942,321 |
| Oct 19, 2023 | 4.69 | 4.79 | 4.63 | 4.77 | 4.77 | 1,058,722 |
| Oct 18, 2023 | 4.52 | 4.76 | 4.52 | 4.75 | 4.75 | 2,616,782 |
Related Tickers
AWJ.AX Auric Mining Limited
0.3550
-5.33%
GOR.AX Gold Road Resources Limited
1.8950
0.00%
OBM.AX Ora Banda Mining Limited
0.8050
+5.92%
ZAG.AX Zuleika Gold Limited
0.0140
+7.69%
E79.AX E79 Gold Mines Limited
0.0290
-3.33%
CAI.AX Calidus Resources Limited
0.1150
0.00%
AS1.AX Asara Resources Limited
0.0220
0.00%
ALK.AX Alkane Resources Ltd
0.5450
+0.93%
CYL.AX Catalyst Metals Limited
3.3600
+5.33%
RMS.AX Ramelius Resources Limited
2.4000
-0.41%