Capricorn Metals Ltd CMM
ASX · Australia · Non-Energy Minerals
AUD 14.53+0.03 (+0.21%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | AUD 13.43 | -8.14% | AUD 14.18 | AUD 14.47 | AUD 13.43 | 3.26M |