Capricorn Metals Ltd (ASX:CMM)
Australia
· Delayed Price · Currency is AUD 12.51
+0.21 (1.71%)
Sep 26, 2025, 4:10 PM AEST
Capricorn Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.32 | 12.51 | 12.21 | 12.51 | 12.51 | 1.71% | 1,552,413 |
| Sep 25, 2025 | 12.08 | 12.50 | 12.08 | 12.30 | 12.30 | -0.32% | 1,638,545 |
| Sep 24, 2025 | 12.11 | 12.40 | 12.11 | 12.34 | 12.34 | -0.88% | 1,920,628 |
| Sep 23, 2025 | 12.40 | 12.71 | 12.33 | 12.45 | 12.45 | 1.14% | 2,700,994 |
| Sep 22, 2025 | 12.13 | 12.35 | 11.95 | 12.31 | 12.31 | 6.58% | 1,820,365 |
| Sep 19, 2025 | 11.79 | 11.92 | 11.52 | 11.55 | 11.55 | -2.20% | 9,777,695 |
| Sep 18, 2025 | 11.73 | 11.98 | 11.64 | 11.81 | 11.81 | 0.94% | 2,512,979 |
| Sep 17, 2025 | 11.78 | 11.87 | 11.46 | 11.70 | 11.70 | -2.34% | 1,605,654 |
| Sep 16, 2025 | 12.10 | 12.30 | 11.82 | 11.98 | 11.98 | 1.61% | 1,426,901 |
| Sep 15, 2025 | 12.20 | 12.20 | 11.58 | 11.79 | 11.79 | -4.30% | 1,883,808 |
| Sep 12, 2025 | 12.04 | 12.32 | 12.02 | 12.32 | 12.32 | 3.88% | 2,149,281 |
| Sep 11, 2025 | 11.50 | 11.91 | 11.41 | 11.86 | 11.86 | 4.59% | 1,768,624 |
| Sep 10, 2025 | 11.20 | 11.40 | 11.14 | 11.34 | 11.34 | 0.18% | 1,202,129 |
| Sep 9, 2025 | 11.46 | 11.54 | 11.26 | 11.32 | 11.32 | -0.35% | 1,186,458 |
| Sep 8, 2025 | 11.55 | 11.56 | 11.26 | 11.36 | 11.36 | 0.98% | 1,756,906 |
| Sep 5, 2025 | 11.04 | 11.25 | 11.01 | 11.25 | 11.25 | 1.35% | 1,446,792 |
| Sep 4, 2025 | 11.35 | 11.46 | 11.04 | 11.10 | 11.10 | -1.68% | 2,393,529 |
| Sep 3, 2025 | 11.67 | 11.71 | 11.29 | 11.29 | 11.29 | -0.96% | 2,350,202 |
| Sep 2, 2025 | 11.40 | 11.58 | 11.20 | 11.40 | 11.40 | -0.26% | 2,303,837 |
| Sep 1, 2025 | 10.58 | 11.43 | 10.38 | 11.43 | 11.43 | 11.73% | 2,499,760 |
| Aug 29, 2025 | 10.45 | 10.49 | 9.97 | 10.23 | 10.23 | -2.48% | 2,603,587 |
| 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 |