Capricorn Metals Ltd (ASX:CMM)
Australia · Delayed Price · Currency is AUD 8.82
-0.15 (-1.67%)
Aug 1, 2025, 4:10 PM AEST
Capricorn Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.94 | 8.94 | 8.84 | 8.91 | - | -0.67% | 1,470,010 |
| Jul 31, 2025 | 9.04 | 9.04 | 8.83 | 8.97 | 8.97 | -1.75% | 1,455,019 |
| Jul 30, 2025 | 9.15 | 9.33 | 9.01 | 9.13 | 9.13 | 0.33% | 1,653,474 |
| Jul 29, 2025 | 9.05 | 9.20 | 8.93 | 9.10 | 9.10 | 0.44% | 1,406,742 |
| Jul 28, 2025 | 9.04 | 9.21 | 8.88 | 9.06 | 9.06 | 0.89% | 1,202,621 |
| Jul 25, 2025 | 9.28 | 9.28 | 8.90 | 8.98 | 8.98 | -3.13% | 1,152,045 |
| Jul 24, 2025 | 9.35 | 9.62 | 9.06 | 9.27 | 9.27 | -3.44% | 2,455,918 |
| Jul 23, 2025 | 9.65 | 9.75 | 9.58 | 9.60 | 9.60 | -0.10% | 1,312,054 |
| Jul 22, 2025 | 9.46 | 9.75 | 9.46 | 9.61 | 9.61 | 4.57% | 812,002 |
| Jul 21, 2025 | 9.38 | 9.39 | 9.13 | 9.19 | 9.19 | -2.23% | 656,765 |
| Jul 18, 2025 | 9.46 | 9.54 | 9.36 | 9.40 | 9.40 | 0.11% | 1,098,476 |
| Jul 17, 2025 | 9.49 | 9.49 | 9.31 | 9.39 | 9.39 | -0.11% | 1,060,549 |
| Jul 16, 2025 | 9.39 | 9.45 | 9.25 | 9.40 | 9.40 | -1.26% | 1,165,510 |
| Jul 15, 2025 | 9.39 | 9.52 | 9.23 | 9.52 | 9.52 | 1.82% | 758,503 |
| Jul 14, 2025 | 9.30 | 9.41 | 9.21 | 9.35 | 9.35 | 1.30% | 1,151,552 |
| Jul 11, 2025 | 9.45 | 9.63 | 9.18 | 9.23 | 9.23 | -2.33% | 573,769 |
| Jul 10, 2025 | 9.38 | 9.53 | 9.34 | 9.45 | 9.45 | 2.05% | 839,006 |
| Jul 9, 2025 | 9.17 | 9.30 | 9.07 | 9.26 | 9.26 | -4.04% | 1,445,984 |
| Jul 8, 2025 | 9.54 | 9.74 | 9.27 | 9.65 | 9.65 | 3.99% | 1,515,485 |
| Jul 7, 2025 | 9.47 | 9.66 | 9.23 | 9.28 | 9.28 | -1.17% | 1,435,431 |
| Jul 4, 2025 | 9.66 | 9.86 | 9.39 | 9.39 | 9.39 | -0.53% | 731,528 |
| Jul 3, 2025 | 9.53 | 9.57 | 9.32 | 9.44 | 9.44 | -0.84% | 682,635 |
| Jul 2, 2025 | 9.52 | 9.71 | 9.38 | 9.52 | 9.52 | - | 1,525,151 |
| Jul 1, 2025 | 9.65 | 9.78 | 9.44 | 9.52 | 9.52 | -0.31% | 1,794,214 |
| Jun 30, 2025 | 9.63 | 9.67 | 9.40 | 9.55 | 9.55 | -1.65% | 2,181,617 |
| Jun 27, 2025 | 10.12 | 10.17 | 9.66 | 9.71 | 9.71 | -2.22% | 1,286,737 |
| Jun 26, 2025 | 9.94 | 10.00 | 9.74 | 9.93 | 9.93 | 0.30% | 955,759 |
| Jun 25, 2025 | 10.25 | 10.38 | 9.90 | 9.90 | 9.90 | -4.72% | 1,481,641 |
| Jun 24, 2025 | 10.34 | 10.52 | 10.08 | 10.39 | 10.39 | 1.86% | 1,330,078 |
| Jun 23, 2025 | 10.52 | 10.57 | 10.20 | 10.20 | 10.20 | -3.04% | 1,302,893 |
| Jun 20, 2025 | 10.28 | 10.63 | 10.26 | 10.52 | 10.52 | 2.33% | 4,362,466 |
| Jun 19, 2025 | 10.16 | 10.31 | 10.01 | 10.28 | 10.28 | 0.49% | 1,020,318 |
| Jun 18, 2025 | 10.40 | 10.42 | 10.14 | 10.23 | 10.23 | -1.06% | 1,025,212 |
| Jun 17, 2025 | 10.24 | 10.42 | 10.18 | 10.34 | 10.34 | 0.19% | 1,522,501 |
| Jun 16, 2025 | 10.70 | 10.80 | 10.32 | 10.32 | 10.32 | 0.98% | 3,629,677 |
| Jun 13, 2025 | 9.72 | 10.25 | 9.61 | 10.22 | 10.22 | 7.02% | 1,803,202 |
| Jun 12, 2025 | 9.19 | 9.65 | 9.17 | 9.55 | 9.55 | 4.71% | 3,963,761 |
| Jun 11, 2025 | 8.98 | 9.16 | 8.95 | 9.12 | 9.12 | -0.65% | 988,962 |
| Jun 10, 2025 | 8.96 | 9.18 | 8.87 | 9.18 | 9.18 | -2.65% | 2,565,979 |
| Jun 6, 2025 | 9.64 | 9.77 | 9.30 | 9.43 | 9.43 | -2.18% | 1,980,431 |
| Jun 5, 2025 | 10.10 | 10.14 | 9.56 | 9.64 | 9.64 | -4.08% | 1,461,958 |
| Jun 4, 2025 | 9.89 | 10.12 | 9.85 | 10.05 | 10.05 | 1.52% | 1,148,270 |
| Jun 3, 2025 | 10.25 | 10.36 | 9.81 | 9.90 | 9.90 | 1.96% | 1,959,220 |
| Jun 2, 2025 | 9.74 | 9.74 | 9.57 | 9.71 | 9.71 | -0.51% | 1,205,888 |
| May 30, 2025 | 9.41 | 9.76 | 9.41 | 9.76 | 9.76 | 3.94% | 3,082,594 |
| May 29, 2025 | 9.25 | 9.46 | 9.13 | 9.39 | 9.39 | 0.86% | 1,034,527 |
| May 28, 2025 | 9.38 | 9.42 | 9.27 | 9.31 | 9.31 | -0.75% | 1,093,081 |
| May 27, 2025 | 9.34 | 9.46 | 9.30 | 9.38 | 9.38 | 0.43% | 640,858 |
| May 26, 2025 | 9.28 | 9.40 | 9.21 | 9.34 | 9.34 | 0.86% | 596,429 |
| May 23, 2025 | 9.20 | 9.27 | 9.13 | 9.26 | 9.26 | -0.54% | 613,140 |