Capricorn Metals Ltd CMM
ASX · Australien · Nicht-Energie-Rohstoffe
AUD 14,40-0,10 (-0,69 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 14,40 | -0,69 % | AUD 14,38 | AUD 14,67 | AUD 14,32 | 1,32M |
| 2026-10-01 | AUD 14,50 | -2,68 % | AUD 14,43 | AUD 14,57 | AUD 14,25 | 1,65M |
| 2026-09-30 | AUD 14,90 | -0,20 % | AUD 14,78 | AUD 15,36 | AUD 14,72 | 2,27M |
| 2026-09-29 | AUD 14,93 | +0,81 % | AUD 14,62 | AUD 14,97 | AUD 14,47 | 1,22M |
| 2026-09-28 | AUD 14,81 | -3,83 % | AUD 15,47 | AUD 15,58 | AUD 14,81 | 1,47M |
| 2026-09-25 | AUD 15,40 | +0,46 % | AUD 15,20 | AUD 15,52 | AUD 15,13 | 1,22M |
| 2026-09-24 | AUD 15,33 | -1,92 % | AUD 15,22 | AUD 15,44 | AUD 14,84 | 1,13M |
| 2026-09-23 | AUD 15,63 | +0,97 % | AUD 16,02 | AUD 16,23 | AUD 15,60 | 2,04M |
| 2026-09-22 | AUD 15,48 | +0,52 % | AUD 15,45 | AUD 15,66 | AUD 15,35 | 3,40M |
| 2026-09-21 | AUD 15,40 | +1,92 % | AUD 15,10 | AUD 15,50 | AUD 15,00 | 4,32M |
| 2026-09-18 | AUD 15,11 | +4,86 % | AUD 14,73 | AUD 15,11 | AUD 14,67 | 10,22M |
| 2026-09-17 | AUD 14,41 | -3,42 % | AUD 14,24 | AUD 14,68 | AUD 14,24 | 3,07M |
| 2026-09-16 | AUD 14,92 | +1,15 % | AUD 14,33 | AUD 14,92 | AUD 14,19 | 2,96M |
| 2026-09-15 | AUD 14,75 | -3,41 % | AUD 15,25 | AUD 15,61 | AUD 14,75 | 1,94M |
| 2026-09-14 | AUD 15,27 | +2,07 % | AUD 15,26 | AUD 15,51 | AUD 15,03 | 1,58M |
| 2026-09-11 | AUD 14,96 | -4,59 % | AUD 15,06 | AUD 15,14 | AUD 14,67 | 2,27M |
| 2026-09-10 | AUD 15,68 | -0,76 % | AUD 15,63 | AUD 15,82 | AUD 15,47 | 1,56M |
| 2026-09-09 | AUD 15,80 | -0,88 % | AUD 15,78 | AUD 15,86 | AUD 15,60 | 1,61M |
| 2026-09-08 | AUD 15,94 | -1,18 % | AUD 16,13 | AUD 16,31 | AUD 15,91 | 876,46K |
| 2026-09-07 | AUD 16,13 | -0,74 % | AUD 16,11 | AUD 16,20 | AUD 15,95 | 844,02K |
| 2026-09-04 | AUD 16,25 | -0,55 % | AUD 16,97 | AUD 16,97 | AUD 16,25 | 1,37M |
| 2026-09-03 | AUD 16,34 | +2,83 % | AUD 16,16 | AUD 16,34 | AUD 15,91 | 3,40M |
| 2026-09-02 | AUD 15,89 | -4,96 % | AUD 16,03 | AUD 16,15 | AUD 15,52 | 4,50M |
| 2026-09-01 | AUD 16,72 | +1,46 % | AUD 16,33 | AUD 16,89 | AUD 16,33 | 2,20M |
| 2026-08-31 | AUD 16,48 | -4,35 % | AUD 16,43 | AUD 16,81 | AUD 16,20 | 2,11M |
| 2026-08-28 | AUD 17,23 | -0,69 % | AUD 16,74 | AUD 17,47 | AUD 16,70 | 1,18M |
| 2026-08-27 | AUD 17,35 | -2,42 % | AUD 17,56 | AUD 17,59 | AUD 17,28 | 1,75M |
| 2026-08-26 | AUD 17,78 | +0,17 % | AUD 17,94 | AUD 18,26 | AUD 17,78 | 1,72M |
| 2026-08-25 | AUD 17,75 | +0,11 % | AUD 17,75 | AUD 18,02 | AUD 17,58 | 2,02M |
| 2026-08-24 | AUD 17,73 | +1,31 % | AUD 17,63 | AUD 17,82 | AUD 17,35 | 1,25M |
| 2026-08-21 | AUD 17,50 | -0,51 % | AUD 17,63 | AUD 17,87 | AUD 17,34 | 2,15M |
| 2026-08-20 | AUD 17,59 | +10,28 % | AUD 16,99 | AUD 17,83 | AUD 16,91 | 3,69M |
| 2026-08-19 | AUD 15,95 | -0,62 % | AUD 15,71 | AUD 16,28 | AUD 15,65 | 1,34M |
| 2026-08-18 | AUD 16,05 | -2,73 % | AUD 16,24 | AUD 16,56 | AUD 16,01 | 1,09M |
| 2026-08-17 | AUD 16,50 | +4,30 % | AUD 16,16 | AUD 16,62 | AUD 16,08 | 1,25M |
| 2026-08-14 | AUD 15,82 | -1,49 % | AUD 15,65 | AUD 15,88 | AUD 15,43 | 1,28M |
| 2026-08-13 | AUD 16,06 | -0,80 % | AUD 16,20 | AUD 16,42 | AUD 15,96 | 1,66M |
| 2026-08-12 | AUD 16,19 | +0,25 % | AUD 16,07 | AUD 16,31 | AUD 15,92 | 1,33M |
| 2026-08-11 | AUD 16,15 | +0,75 % | AUD 16,08 | AUD 16,55 | AUD 16,04 | 1,76M |
| 2026-08-10 | AUD 16,03 | +2,82 % | AUD 16,01 | AUD 16,28 | AUD 15,89 | 2,71M |
| 2026-08-07 | AUD 15,59 | +5,77 % | AUD 14,77 | AUD 15,65 | AUD 14,74 | 2,65M |
| 2026-08-06 | AUD 14,74 | +3,88 % | AUD 14,60 | AUD 14,98 | AUD 14,52 | 3,55M |
| 2026-08-05 | AUD 14,19 | +8,74 % | AUD 13,25 | AUD 14,19 | AUD 13,13 | 2,35M |
| 2026-08-04 | AUD 13,05 | +2,03 % | AUD 12,90 | AUD 13,17 | AUD 12,68 | 1,59M |
| 2026-08-03 | AUD 12,79 | +0,31 % | AUD 12,61 | AUD 12,88 | AUD 12,56 | 1,18M |
| 2026-07-31 | AUD 12,75 | -0,23 % | AUD 13,35 | AUD 13,43 | AUD 12,75 | 3,13M |
| 2026-07-30 | AUD 12,78 | -4,98 % | AUD 13,60 | AUD 13,69 | AUD 12,78 | 2,14M |
| 2026-07-29 | AUD 13,45 | -0,96 % | AUD 13,46 | AUD 13,55 | AUD 13,26 | 1,88M |
| 2026-07-28 | AUD 13,58 | -0,88 % | AUD 13,70 | AUD 14,03 | AUD 13,30 | 2,51M |
| 2026-07-27 | AUD 13,70 | +15,13 % | AUD 13,23 | AUD 13,75 | AUD 13,18 | 3,03M |
| 2026-07-24 | AUD 11,90 | -6,08 % | AUD 12,50 | AUD 12,56 | AUD 11,71 | 1,51M |
| 2026-07-23 | AUD 12,67 | +0,16 % | AUD 12,75 | AUD 13,06 | AUD 12,50 | 2,38M |
| 2026-07-22 | AUD 12,65 | +4,89 % | AUD 12,41 | AUD 12,68 | AUD 12,29 | 2,03M |
| 2026-07-21 | AUD 12,06 | +2,73 % | AUD 11,88 | AUD 12,06 | AUD 11,55 | 1,96M |
| 2026-07-20 | AUD 11,74 | -0,09 % | AUD 11,83 | AUD 11,88 | AUD 11,48 | 1,23M |
| 2026-07-17 | AUD 11,75 | -6,00 % | AUD 12,20 | AUD 12,28 | AUD 11,75 | 1,17M |
| 2026-07-16 | AUD 12,50 | -1,96 % | AUD 12,68 | AUD 12,79 | AUD 12,48 | 813,39K |
| 2026-07-15 | AUD 12,75 | +0,08 % | AUD 13,00 | AUD 13,13 | AUD 12,75 | 1,25M |
| 2026-07-14 | AUD 12,74 | -1,01 % | AUD 12,65 | AUD 12,78 | AUD 12,23 | 1,77M |
| 2026-07-13 | AUD 12,87 | -3,31 % | AUD 13,18 | AUD 13,29 | AUD 12,70 | 1,27M |
| 2026-07-10 | AUD 13,31 | +1,29 % | AUD 13,40 | AUD 13,44 | AUD 13,16 | 946,33K |
| 2026-07-09 | AUD 13,14 | -0,61 % | AUD 12,86 | AUD 13,16 | AUD 12,80 | 1,29M |
| 2026-07-08 | AUD 13,22 | -3,15 % | AUD 13,40 | AUD 13,42 | AUD 13,06 | 1,86M |
| 2026-07-07 | AUD 13,65 | -3,81 % | AUD 14,19 | AUD 14,26 | AUD 13,49 | 2,34M |
| 2026-07-06 | AUD 14,19 | +1,14 % | AUD 14,12 | AUD 14,54 | AUD 14,01 | 1,88M |
| 2026-07-03 | AUD 14,03 | +10,13 % | AUD 13,30 | AUD 14,15 | AUD 13,15 | 2,98M |
| 2026-07-02 | AUD 12,74 | +2,08 % | AUD 12,38 | AUD 12,84 | AUD 12,34 | 2,01M |
| 2026-07-01 | AUD 12,48 | -1,27 % | AUD 12,84 | AUD 12,86 | AUD 12,25 | 1,89M |
| 2026-06-30 | AUD 12,64 | +0,56 % | AUD 12,34 | AUD 13,28 | AUD 12,34 | 3,04M |
| 2026-06-29 | AUD 12,57 | +2,61 % | AUD 12,70 | AUD 13,09 | AUD 12,43 | 2,61M |
| 2026-06-26 | AUD 12,25 | +1,07 % | AUD 12,36 | AUD 12,46 | AUD 12,03 | 1,69M |
| 2026-06-25 | AUD 12,12 | -4,42 % | AUD 12,49 | AUD 12,55 | AUD 11,90 | 3,71M |
| 2026-06-24 | AUD 12,68 | -4,66 % | AUD 13,22 | AUD 13,26 | AUD 12,58 | 3,24M |
| 2026-06-23 | AUD 13,30 | -2,71 % | AUD 13,60 | AUD 13,76 | AUD 13,29 | 1,83M |
| 2026-06-22 | AUD 13,67 | +2,32 % | AUD 13,47 | AUD 13,81 | AUD 13,33 | 4,19M |
| 2026-06-19 | AUD 13,36 | -2,48 % | AUD 13,16 | AUD 13,53 | AUD 13,16 | 7,96M |
| 2026-06-18 | AUD 13,70 | +0,37 % | AUD 13,43 | AUD 13,81 | AUD 13,26 | 3,54M |
| 2026-06-17 | AUD 13,65 | +1,87 % | AUD 13,80 | AUD 13,80 | AUD 13,56 | 1,10M |
| 2026-06-16 | AUD 13,40 | +0,30 % | AUD 13,27 | AUD 13,50 | AUD 13,14 | 1,50M |
| 2026-06-15 | AUD 13,36 | +11,15 % | AUD 12,62 | AUD 13,51 | AUD 12,59 | 2,65M |
| 2026-06-12 | AUD 12,02 | +6,56 % | AUD 11,88 | AUD 12,02 | AUD 11,58 | 4,96M |
| 2026-06-11 | AUD 11,28 | -1,91 % | AUD 11,05 | AUD 11,32 | AUD 10,75 | 2,58M |
| 2026-06-10 | AUD 11,50 | -5,89 % | AUD 11,80 | AUD 12,01 | AUD 11,36 | 2,14M |
| 2026-06-09 | AUD 12,22 | -4,23 % | AUD 12,10 | AUD 12,22 | AUD 11,74 | 2,24M |
| 2026-06-05 | AUD 12,76 | -4,42 % | AUD 13,23 | AUD 13,34 | AUD 12,71 | 2,24M |
| 2026-06-04 | AUD 13,35 | -3,26 % | AUD 13,29 | AUD 13,52 | AUD 13,27 | 4,84M |
| 2026-06-03 | AUD 13,80 | -2,75 % | AUD 13,95 | AUD 14,15 | AUD 13,79 | 1,28M |
| 2026-06-02 | AUD 14,19 | -0,70 % | AUD 14,10 | AUD 14,29 | AUD 13,67 | 2,60M |
| 2026-06-01 | AUD 14,29 | +1,28 % | AUD 14,17 | AUD 14,41 | AUD 14,02 | 860,59K |
| 2026-05-29 | AUD 14,11 | +5,06 % | AUD 14,01 | AUD 14,25 | AUD 13,92 | 2,75M |