Capricorn Metals Ltd (ASX:CMM)
Australia · Delayed Price · Currency is AUD 10.49
-0.07 (-0.66%)
Aug 28, 2025, 4:10 PM AEST
Capricorn Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 10.56 | 10.62 | 10.44 | 10.49 | 10.49 | -0.66% | 1,659,784 |
| Aug 27, 2025 | 10.38 | 10.56 | 10.38 | 10.56 | 10.56 | 3.73% | 1,741,555 |
| Aug 26, 2025 | 9.98 | 10.19 | 9.95 | 10.18 | 10.18 | 1.19% | 1,508,955 |
| Aug 25, 2025 | 9.97 | 10.10 | 9.82 | 10.06 | 10.06 | 3.82% | 1,354,157 |
| Aug 22, 2025 | 9.91 | 9.99 | 9.68 | 9.69 | 9.69 | -1.12% | 1,075,469 |
| Aug 21, 2025 | 9.81 | 9.86 | 9.63 | 9.80 | 9.80 | 1.14% | 1,204,888 |
| Aug 20, 2025 | 9.52 | 9.69 | 9.36 | 9.69 | 9.69 | 0.10% | 1,068,297 |
| Aug 19, 2025 | 9.72 | 9.72 | 9.59 | 9.68 | 9.68 | -0.41% | 599,785 |
| Aug 18, 2025 | 9.88 | 9.94 | 9.58 | 9.72 | 9.72 | -1.62% | 720,963 |
| Aug 15, 2025 | 9.68 | 9.89 | 9.67 | 9.88 | 9.88 | 1.86% | 981,237 |
| Aug 14, 2025 | 9.61 | 9.90 | 9.59 | 9.70 | 9.70 | 0.73% | 1,377,986 |
| Aug 13, 2025 | 9.51 | 9.63 | 9.37 | 9.63 | 9.63 | -1.63% | 1,533,312 |
| Aug 12, 2025 | 9.77 | 9.88 | 9.67 | 9.79 | 9.79 | -0.41% | 752,502 |
| Aug 11, 2025 | 9.92 | 10.03 | 9.80 | 9.83 | 9.83 | -0.91% | 1,277,861 |
| Aug 8, 2025 | 9.87 | 9.95 | 9.76 | 9.92 | 9.92 | 1.33% | 926,874 |
| Aug 7, 2025 | 9.84 | 9.96 | 9.77 | 9.79 | 9.79 | 0.20% | 1,349,017 |
| Aug 6, 2025 | 9.48 | 9.84 | 9.35 | 9.77 | 9.77 | 5.28% | 2,423,048 |
| Aug 5, 2025 | 9.24 | 9.29 | 8.97 | 9.28 | 9.28 | 2.54% | 1,951,545 |
| Aug 4, 2025 | 8.98 | 9.07 | 8.76 | 9.05 | 9.05 | 2.61% | 1,679,373 |
| Aug 1, 2025 | 8.94 | 8.94 | 8.78 | 8.82 | 8.82 | -1.67% | 1,098,538 |
| 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 |