Skip to main content
logo
Capricorn Metals Ltd (ASX:CMM)
Australia flag Australia · Delayed Price · Currency is AUD
14.83
+0.44 (3.06%)
Oct 7, 2026, 11:40 AM AEST

Capricorn Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202614.5514.8814.5314.8314.833.06%252,895
Oct 6, 202614.5014.8114.3914.3914.390.28%1,473,004
Oct 5, 202614.5214.7114.2414.3514.35-0.35%1,173,805
Oct 2, 202614.3814.6714.3214.4014.40-0.69%1,319,239
Oct 1, 202614.4314.5714.2514.5014.50-2.68%1,651,162
Sep 30, 202614.7815.3614.7214.9014.90-0.20%2,266,647
Sep 29, 202614.6214.9714.4714.9314.930.81%1,218,558
Sep 28, 202615.4715.5814.8114.8114.81-3.83%1,469,065
Sep 25, 202615.2015.5315.1315.4015.400.46%1,221,099
Sep 24, 202615.2215.4414.8415.3315.33-1.92%1,126,886
Sep 23, 202616.0216.2315.6015.6315.630.97%2,038,152
Sep 22, 202615.4515.6615.3515.4815.480.52%3,390,296
Sep 21, 202615.1015.5015.0015.4015.401.92%4,315,297
Sep 18, 202614.7315.1114.6715.1115.114.86%10,215,142
Sep 17, 202614.2414.6814.2414.4114.41-3.42%3,060,500
Sep 16, 202614.3314.9214.1914.9214.921.50%2,956,336
Sep 15, 202615.2515.6114.7514.7514.70-3.41%1,940,929
Sep 14, 202615.2615.5115.0315.2715.222.07%1,575,018
Sep 11, 202615.0615.1414.6714.9614.91-4.59%2,268,374
Sep 10, 202615.6315.8215.4715.6815.63-0.76%1,564,634
Sep 9, 202615.7815.8615.6015.8015.75-0.88%1,608,284
Sep 8, 202616.1316.3115.9115.9415.89-1.18%876,459
Sep 7, 202616.1116.2015.9516.1316.08-0.74%844,022
Sep 4, 202616.9716.9716.2516.2516.19-0.55%1,365,938
Sep 3, 202616.1616.3415.9216.3416.282.83%3,399,608
Sep 2, 202616.0316.1515.5215.8915.84-4.96%4,496,015
Sep 1, 202616.3316.8916.3316.7216.661.46%2,196,478
Aug 31, 202616.4316.8116.2016.4816.42-4.35%2,112,285
Aug 28, 202616.7417.4716.7017.2317.17-0.69%1,175,020
Aug 27, 202617.5617.5917.2917.3517.29-2.42%1,754,536
Aug 26, 202617.9418.2617.7817.7817.720.17%1,723,861
Aug 25, 202617.7518.0217.5817.7517.690.11%2,019,864
Aug 24, 202617.6317.8217.3517.7317.671.31%1,250,070
Aug 21, 202617.6317.8717.3417.5017.44-0.51%2,150,441
Aug 20, 202616.9917.8316.9117.5917.5310.28%3,693,842
Aug 19, 202615.7116.2815.6515.9515.90-0.62%1,338,338
Aug 18, 202616.2416.5616.0116.0516.00-2.73%1,091,768
Aug 17, 202616.1616.6216.0816.5016.444.30%1,252,728
Aug 14, 202615.6515.8815.4315.8215.77-1.49%1,282,217
Aug 13, 202616.2016.4215.9616.0616.01-0.80%1,657,744
Aug 12, 202616.0716.3115.9216.1916.140.25%1,325,151
Aug 11, 202616.0816.5516.0416.1516.100.75%1,758,370
Aug 10, 202616.0116.2815.8916.0315.982.82%2,714,422
Aug 7, 202614.7715.6514.7415.5915.545.77%2,648,742
Aug 6, 202614.6014.9814.5214.7414.693.88%3,551,120
Aug 5, 202613.2514.1913.1314.1914.148.74%2,353,098
Aug 4, 202612.9013.1712.6813.0513.012.03%1,588,017
Aug 3, 202612.6112.8812.5712.7912.750.31%1,184,670
Jul 31, 202613.3513.4312.7512.7512.71-0.23%3,129,937
Jul 30, 202613.6013.6912.7812.7812.74-4.98%2,135,720