ASX - Delayed Quote
AUD
Capricorn Metals Ltd (CMM.AX)
13.12
-0.40
(-2.96%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.45
13.54
13.07
13.12
13.12
1,775,571
Oct 30, 2026
13.45
13.54
13.07
13.12
13.12
1,782,574
Oct 29, 2026
13.68
13.90
13.52
13.52
13.52
1,428,969
Oct 28, 2026
13.15
13.56
13.15
13.54
13.54
2,108,870
Oct 27, 2026
12.80
12.95
12.69
12.81
12.81
3,596,493
Oct 26, 2026
12.45
12.96
12.37
12.84
12.84
1,838,534
Oct 23, 2026
12.92
13.05
12.35
12.39
12.39
2,370,435
Oct 22, 2026
13.91
13.93
13.35
13.45
13.45
1,647,295
Oct 21, 2026
14.21
14.26
13.86
13.88
13.88
1,794,828
Oct 20, 2026
13.90
14.31
13.82
14.21
14.21
1,317,516
Oct 19, 2026
14.50
14.50
14.07
14.14
14.14
689,838
Oct 16, 2026
14.25
14.64
14.10
14.42
14.42
1,294,912
Oct 15, 2026
14.05
14.17
13.81
13.81
13.81
1,697,121
Oct 14, 2026
14.48
14.70
14.29
14.30
14.30
937,295
Oct 13, 2026
14.87
14.91
14.32
14.65
14.65
1,205,781
Oct 12, 2026
14.89
15.34
14.79
14.79
14.79
1,528,515
Oct 9, 2026
14.50
14.74
14.29
14.74
14.74
1,074,794
Oct 8, 2026
14.48
14.76
14.40
14.54
14.54
1,896,233
Oct 7, 2026
14.55
14.94
14.53
14.76
14.76
2,043,453
Oct 6, 2026
14.50
14.81
14.39
14.39
14.39
1,473,004
Oct 5, 2026
14.52
14.71
14.24
14.35
14.35
1,173,790
Oct 2, 2026
14.38
14.67
14.32
14.40
14.40
1,319,239
Oct 1, 2026
14.43
14.57
14.25
14.50
14.50
1,651,162
Sep 30, 2026
14.78
15.36
14.72
14.90
14.90
2,266,647
Sep 29, 2026
14.62
14.97
14.47
14.93
14.93
1,218,558
Sep 28, 2026
15.47
15.58
14.81
14.81
14.81
1,469,065
Sep 25, 2026
15.20
15.52
15.13
15.40
15.40
1,221,099
Sep 24, 2026
15.22
15.44
14.84
15.33
15.33
1,126,886
Sep 23, 2026
16.02
16.23
15.60
15.63
15.63
2,038,152
Sep 22, 2026
15.45
15.66
15.35
15.48
15.48
3,400,259
Sep 21, 2026
15.10
15.50
15.00
15.40
15.40
4,315,297
Sep 18, 2026
14.73
15.11
14.67
15.11
15.11
10,215,142
Sep 17, 2026
14.24
14.68
14.24
14.41
14.41
3,070,148
Sep 16, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
14.33
14.92
14.19
14.92
14.92
2,956,336
Sep 15, 2026
15.25
15.61
14.75
14.75
14.70
1,940,929
Sep 14, 2026
15.26
15.51
15.03
15.27
15.22
1,575,018
Sep 11, 2026
15.06
15.14
14.67
14.96
14.91
2,268,374
Sep 10, 2026
15.63
15.82
15.47
15.68
15.63
1,564,634
Sep 9, 2026
15.78
15.86
15.60
15.80
15.75
1,608,284
Sep 8, 2026
16.13
16.31
15.91
15.94
15.89
876,459
Sep 7, 2026
16.11
16.20
15.95
16.13
16.08
844,022
Sep 4, 2026
16.97
16.97
16.25
16.25
16.19
1,365,938
Sep 3, 2026
16.16
16.34
15.91
16.34
16.28
3,399,608
Sep 2, 2026
16.03
16.15
15.52
15.89
15.84
4,496,015
Sep 1, 2026
16.33
16.89
16.33
16.72
16.66
2,196,478
Aug 31, 2026
16.43
16.81
16.20
16.48
16.42
2,112,285
Aug 28, 2026
16.74
17.47
16.70
17.23
17.17
1,175,020
Aug 27, 2026
17.56
17.59
17.28
17.35
17.29
1,754,536
Aug 26, 2026
17.94
18.26
17.78
17.78
17.72
1,723,861
Aug 25, 2026
17.75
18.02
17.58
17.75
17.69
2,019,864
Aug 24, 2026
17.63
17.82
17.35
17.73
17.67
1,250,070
Aug 21, 2026
17.63
17.87
17.34
17.50
17.44
2,150,441
Aug 20, 2026
16.99
17.83
16.91
17.59
17.53
3,693,842
Aug 19, 2026
15.71
16.28
15.65
15.95
15.90
1,338,338
Aug 18, 2026
16.24
16.56
16.01
16.05
16.00
1,091,768
Aug 17, 2026
16.16
16.62
16.08
16.50
16.44
1,252,728
Aug 14, 2026
15.65
15.88
15.43
15.82
15.77
1,282,217
Aug 13, 2026
16.20
16.42
15.96
16.06
16.01
1,657,744
Aug 12, 2026
16.07
16.31
15.92
16.19
16.14
1,325,151
Aug 11, 2026
16.08
16.55
16.04
16.15
16.10
1,758,370
Aug 10, 2026
16.01
16.28
15.89
16.03
15.98
2,714,422
Aug 7, 2026
14.77
15.65
14.74
15.59
15.54
2,648,742
Aug 6, 2026
14.60
14.98
14.52
14.74
14.69
3,551,120
Aug 5, 2026
13.25
14.19
13.13
14.19
14.14
2,353,098
Aug 4, 2026
12.90
13.17
12.68
13.05
13.01
1,588,017
Aug 3, 2026
12.61
12.88
12.56
12.79
12.75
1,184,670
Jul 31, 2026
13.35
13.43
12.75
12.75
12.71
3,129,937
Jul 30, 2026
13.60
13.69
12.78
12.78
12.74
2,135,720
Jul 29, 2026
13.46
13.55
13.26
13.45
13.40
1,878,043
Jul 28, 2026
13.70
14.03
13.30
13.58
13.53
2,512,981
Jul 27, 2026
13.23
13.75
13.18
13.70
13.65
3,026,203
Jul 24, 2026
12.50
12.56
11.71
11.90
11.86
1,505,386
Jul 23, 2026
12.75
13.06
12.50
12.67
12.63
2,381,997
Jul 22, 2026
12.41
12.68
12.29
12.65
12.61
2,027,756
Jul 21, 2026
11.88
12.06
11.55
12.06
12.02
1,963,353
Jul 20, 2026
11.83
11.88
11.48
11.74
11.70
1,230,288
Jul 17, 2026
12.20
12.28
11.75
11.75
11.71
1,165,934
Jul 16, 2026
12.68
12.79
12.48
12.50
12.46
813,394
Jul 15, 2026
13.00
13.13
12.75
12.75
12.71
1,251,297
Jul 14, 2026
12.65
12.78
12.23
12.74
12.70
1,772,095
Jul 13, 2026
13.18
13.29
12.70
12.87
12.83
1,272,900
Jul 10, 2026
13.40
13.44
13.16
13.31
13.26
946,329
Jul 9, 2026
12.86
13.16
12.80
13.14
13.10
1,293,323
Jul 8, 2026
13.40
13.42
13.06
13.22
13.18
1,861,351
Jul 7, 2026
14.19
14.26
13.49
13.65
13.60
2,341,164
Jul 6, 2026
14.12
14.54
14.01
14.19
14.14
1,879,095
Jul 3, 2026
13.30
14.15
13.15
14.03
13.98
2,984,253
Jul 2, 2026
12.38
12.84
12.34
12.74
12.70
2,006,837
Jul 1, 2026
12.84
12.86
12.25
12.48
12.44
1,887,536
Jun 30, 2026
12.34
13.28
12.34
12.64
12.60
3,036,238
Jun 29, 2026
12.70
13.09
12.43
12.57
12.53
2,608,423
Jun 26, 2026
12.36
12.46
12.03
12.25
12.21
1,694,774
Jun 25, 2026
12.49
12.55
11.90
12.12
12.08
3,711,282
Jun 24, 2026
13.22
13.26
12.58
12.68
12.64
3,235,083
Jun 23, 2026
13.60
13.76
13.29
13.30
13.25
1,825,618
Jun 22, 2026
13.47
13.81
13.33
13.67
13.62
4,190,911
Jun 19, 2026
13.16
13.53
13.16
13.36
13.31
7,957,654
Jun 18, 2026
13.43
13.81
13.26
13.70
13.65
3,542,791
Jun 17, 2026
13.80
13.80
13.56
13.65
13.60
1,099,072
Jun 16, 2026
13.27
13.50
13.14
13.40
13.35
1,504,608
Jun 15, 2026
12.62
13.51
12.59
13.36
13.31
2,653,261
Jun 12, 2026
11.88
12.02
11.58
12.02
11.98
4,963,382
Jun 11, 2026
11.05
11.32
10.75
11.28
11.24
2,575,632
Jun 10, 2026
11.80
12.01
11.36
11.50
11.46
2,143,297
Jun 9, 2026
12.10
12.22
11.74
12.22
12.18
2,237,244
Jun 5, 2026
13.23
13.34
12.71
12.76
12.72
2,237,127
Jun 4, 2026
13.29
13.52
13.27
13.35
13.30
4,841,943
Jun 3, 2026
13.95
14.15
13.79
13.80
13.75
1,275,318
Jun 2, 2026
14.10
14.29
13.67
14.19
14.14
2,603,426
Jun 1, 2026
14.17
14.41
14.02
14.29
14.24
860,594
May 29, 2026
14.01
14.25
13.92
14.11
14.06
2,746,676
May 28, 2026
14.18
14.47
13.43
13.43
13.38
3,258,085
May 27, 2026
14.22
14.62
14.03
14.62
14.57
2,974,253
May 26, 2026
14.00
14.24
13.95
14.16
14.11
2,490,422
May 25, 2026
13.54
14.23
13.51
14.06
14.01
1,517,666
May 22, 2026
12.98
13.30
12.92
13.27
13.23
1,752,186
May 21, 2026
12.64
13.06
12.51
12.82
12.78
5,496,248
May 20, 2026
12.70
12.77
12.29
12.31
12.27
1,820,892
May 19, 2026
13.14
13.19
12.57
12.83
12.79
2,561,802
May 18, 2026
13.25
13.40
12.81
13.05
13.01
2,303,023
May 15, 2026
13.84
14.08
13.45
13.56
13.51
1,127,712
May 14, 2026
14.10
14.23
13.91
13.95
13.90
1,808,204
May 13, 2026
13.96
14.31
13.90
14.16
14.11
1,484,079
May 12, 2026
13.80
14.16
13.66
13.98
13.93
1,779,625
May 11, 2026
13.43
13.80
13.31
13.41
13.36
1,579,630
May 8, 2026
13.28
13.73
13.28
13.63
13.58
1,750,226
May 7, 2026
13.79
13.92
13.40
13.57
13.52
2,604,628
May 6, 2026
12.90
13.19
12.73
13.06
13.02
2,864,043
May 5, 2026
11.66
13.33
11.65
13.01
12.97
4,716,233
May 4, 2026
11.77
11.96
11.72
11.90
11.86
1,512,261
May 1, 2026
11.88
12.00
11.43
11.77
11.73
1,437,450
Apr 30, 2026
11.30
11.58
11.23
11.33
11.29
1,963,277
Apr 29, 2026
11.31
11.84
11.29
11.80
11.76
1,386,384
Apr 28, 2026
11.42
11.60
11.15
11.49
11.45
2,021,724
Apr 27, 2026
11.40
11.56
11.32
11.45
11.41
744,222
Apr 24, 2026
11.65
11.71
11.44
11.45
11.41
1,772,973
Apr 23, 2026
11.95
12.10
11.70
11.89
11.85
1,116,888
Apr 22, 2026
11.58
11.95
11.53
11.91
11.87
1,515,889
Apr 21, 2026
11.47
12.17
11.41
11.89
11.85
2,403,002
Apr 20, 2026
11.80
12.12
11.63
11.80
11.76
1,114,873
Apr 17, 2026
11.74
11.87
11.47
11.61
11.57
1,279,657
Apr 16, 2026
11.90
12.03
11.71
11.83
11.79
1,435,894
Apr 15, 2026
12.24
12.26
12.01
12.12
12.08
1,337,059
Apr 14, 2026
11.92
12.05
11.79
11.85
11.81
1,059,690
Apr 13, 2026
11.64
11.96
11.63
11.86
11.82
1,392,694
Apr 10, 2026
12.10
12.35
11.89
12.23
12.19
1,314,182
Apr 9, 2026
11.58
12.30
11.57
12.21
12.17
1,802,173
Apr 8, 2026
12.30
12.59
11.99
12.25
12.21
1,867,081
Apr 7, 2026
11.43
11.70
10.98
11.21
11.17
1,457,285
Apr 2, 2026
12.07
12.31
10.91
10.94
10.90
2,744,517
Apr 1, 2026
11.44
11.70
11.39
11.70
11.66
2,625,100
Mar 31, 2026
10.45
11.01
10.32
11.00
10.96
2,385,820
Mar 30, 2026
10.41
10.59
10.17
10.45
10.41
1,673,530
Mar 27, 2026
10.33
10.41
10.04
10.22
10.19
1,921,513
Mar 26, 2026
10.50
10.63
10.43
10.56
10.52
1,780,612
Mar 25, 2026
10.20
10.75
10.20
10.75
10.71
3,378,328
Mar 24, 2026
10.20
10.20
9.56
9.73
9.70
2,394,046
Mar 23, 2026
9.58
10.06
9.41
9.41
9.38
3,781,879
Mar 20, 2026
10.18
10.61
10.06
10.27
10.24
10,075,946
Mar 19, 2026
10.76
10.94
10.45
10.48
10.44
3,331,690
Mar 18, 2026
11.48
11.64
11.38
11.56
11.52
1,961,872
Mar 17, 2026
11.73
11.75
11.47
11.73
11.69
2,455,883
Mar 16, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
11.65
11.74
11.23
11.41
11.37
2,675,183
Mar 13, 2026
12.25
12.25
11.85
11.90
11.81
2,159,265
Mar 12, 2026
12.68
12.89
12.22
12.42
12.33
3,332,433
Mar 11, 2026
13.29
13.47
12.92
13.07
12.97
1,950,050
Mar 10, 2026
13.18
13.24
12.84
13.20
13.10
2,531,672
Mar 9, 2026
13.13
13.15
12.48
12.86
12.76
1,516,153
Mar 6, 2026
13.81
13.84
13.33
13.39
13.29
1,444,304
Mar 5, 2026
14.30
14.62
14.02
14.24
14.13
1,613,683
Mar 4, 2026
13.60
14.77
13.60
14.69
14.58
1,893,451
Mar 3, 2026
15.35
15.53
15.18
15.24
15.12
1,082,774
Mar 2, 2026
15.50
15.98
15.34
15.53
15.41
1,249,225
Feb 27, 2026
14.45
15.25
14.31
14.72
14.61
2,374,310
Feb 26, 2026
14.21
14.41
13.83
14.00
13.89
1,249,629
Feb 25, 2026
13.80
14.03
13.58
13.80
13.70
1,106,848
Feb 24, 2026
14.35
14.57
13.70
13.78
13.68
1,499,535
Feb 23, 2026
13.41
14.09
13.40
14.00
13.89
906,825
Feb 20, 2026
13.38
13.48
13.15
13.30
13.20
1,523,607
Feb 19, 2026
13.74
13.77
13.48
13.59
13.49
1,176,279
Feb 18, 2026
13.30
13.44
13.08
13.41
13.31
1,290,890
Feb 17, 2026
13.32
13.58
13.18
13.46
13.36
836,396
Feb 16, 2026
13.91
13.91
13.30
13.44
13.34
1,315,260
Feb 13, 2026
13.02
13.37
12.86
13.25
13.15
1,845,756
Feb 12, 2026
14.18
14.29
13.95
14.06
13.95
1,711,279
Feb 11, 2026
13.60
14.11
13.51
14.11
14.00
1,082,259
Feb 10, 2026
13.83
13.90
13.38
13.55
13.45
1,277,396
Feb 9, 2026
13.63
13.65
13.29
13.58
13.48
1,859,065
Feb 6, 2026
13.36
13.40
12.86
12.96
12.86
1,937,208
Feb 5, 2026
13.90
14.09
13.22
13.37
13.27
2,526,131
Feb 4, 2026
14.18
14.20
13.78
14.16
14.05
1,661,768
Feb 3, 2026
13.61
14.10
13.61
13.73
13.63
2,263,422
Feb 2, 2026
13.55
13.83
13.21
13.65
13.55
4,211,281
Jan 30, 2026
15.70
15.84
14.56
14.79
14.68
1,780,031
Jan 29, 2026
16.19
16.48
15.80
16.05
15.93
1,644,255
Jan 28, 2026
15.80
16.09
15.57
15.97
15.85
1,973,780
Jan 27, 2026
15.60
15.75
15.41
15.69
15.57
1,779,553
Jan 23, 2026
15.61
15.62
15.19
15.36
15.24
1,586,466
Jan 22, 2026
15.50
15.50
14.67
14.87
14.76
1,979,029
Jan 21, 2026
15.75
16.09
15.67
15.71
15.59
1,833,162
Jan 20, 2026
15.37
15.52
15.13
15.39
15.27
1,533,211
Jan 19, 2026
14.93
15.43
14.88
15.37
15.25
1,175,934
Jan 16, 2026
14.72
14.85
14.54
14.76
14.65
1,068,209
Jan 15, 2026
14.65
15.12
14.52
14.62
14.51
1,827,843
Jan 14, 2026
14.65
14.94
14.23
14.81
14.70
1,993,184
Jan 13, 2026
14.11
14.54
14.02
14.45
14.34
2,592,078
Jan 12, 2026
14.00
14.26
13.85
14.04
13.93
1,514,691
Jan 9, 2026
14.43
14.43
13.82
13.82
13.72
1,266,388
Jan 8, 2026
14.80
14.87
13.98
13.98
13.87
1,948,102
Jan 7, 2026
14.87
15.06
14.68
14.84
14.73
1,612,724
Jan 6, 2026
14.63
14.78
14.46
14.57
14.46
1,509,630
Jan 5, 2026
14.40
14.56
14.20
14.56
14.45
1,200,579
Jan 2, 2026
14.00
14.47
14.00
14.44
14.33
935,278
Dec 31, 2025
14.31
14.44
14.22
14.38
14.27
774,463
Dec 30, 2025
13.90
14.41
13.74
14.31
14.20
1,370,034
Dec 29, 2025
14.83
14.85
14.15
14.42
14.31
1,031,587
Dec 24, 2025
14.52
14.77
14.47
14.68
14.57
1,365,082
Dec 23, 2025
14.78
14.80
14.33
14.52
14.41
2,354,125
Dec 22, 2025
14.52
14.78
14.39
14.78
14.67
2,520,328
Dec 19, 2025
14.31
14.36
13.60
14.30
14.19
12,464,515
Dec 18, 2025
14.14
14.27
13.96
14.16
14.05
4,346,461
Dec 17, 2025
13.81
14.42
13.75
14.30
14.19
1,944,849
Dec 16, 2025
13.62
14.00
13.53
13.80
13.70
2,728,003
Dec 15, 2025
14.04
14.10
13.68
13.82
13.72
1,434,658
Dec 12, 2025
14.15
14.30
13.96
14.15
14.04
1,725,540
Dec 11, 2025
13.66
13.81
13.41
13.73
13.63
2,585,134
Dec 10, 2025
13.37
13.50
13.05
13.41
13.31
3,160,100
Dec 9, 2025
12.92
13.07
12.76
12.84
12.74
2,640,936
Dec 8, 2025
13.67
13.70
13.26
13.27
13.17
3,308,588
Dec 5, 2025
14.32
14.32
13.71
13.88
13.77
1,506,160
Dec 4, 2025
13.90
14.20
13.78
13.95
13.84
2,097,285
Dec 3, 2025
14.27
14.27
13.97
14.19
14.08
3,268,310
Dec 2, 2025
14.43
14.57
13.99
14.10
13.99
2,245,884
Dec 1, 2025
15.05
15.16
14.36
14.36
14.25
2,359,026
Nov 28, 2025
14.49
14.74
14.33
14.65
14.54
1,058,381
Nov 27, 2025
14.64
14.70
14.31
14.53
14.42
1,481,537
Nov 26, 2025
14.04
14.36
13.89
14.26
14.15
1,766,659
Nov 25, 2025
14.19
14.24
13.90
14.09
13.98
1,616,143
Nov 24, 2025
13.80
13.98
13.59
13.64
13.54
1,374,223
Nov 21, 2025
13.30
13.73
13.27
13.40
13.30
1,178,386
Nov 20, 2025
13.90
14.17
13.85
14.17
14.06
978,228
Nov 19, 2025
13.70
13.97
13.61
13.76
13.66
1,657,474
Nov 18, 2025
14.20
14.25
13.33
13.44
13.34
1,636,040
Nov 17, 2025
14.19
14.37
13.88
14.24
14.13
1,267,598
Nov 14, 2025
13.81
14.22
13.63
14.13
14.02
3,843,599
Nov 13, 2025
14.41
14.60
14.24
14.59
14.48
1,923,704
Nov 12, 2025
14.06
14.30
14.02
14.20
14.09
1,589,998
Nov 11, 2025
14.11
14.41
14.09
14.24
14.13
1,380,904
Nov 10, 2025
13.48
13.81
13.40
13.69
13.59
1,336,076
Nov 7, 2025
12.96
13.34
12.80
13.11
13.01
1,644,027
Nov 6, 2025
13.08
13.24
12.92
13.24
13.14
1,126,059
Nov 5, 2025
12.66
12.85
12.47
12.82
12.72
1,915,473
Nov 4, 2025
12.87
13.39
12.81
13.00
12.90
1,722,569
Nov 3, 2025
12.79
13.01
12.77
12.93
12.83
1,253,904
Oct 31, 2025
12.82
13.03
12.74
12.85
12.75
1,849,206
Oct 30, 2025
12.56
12.62
12.27
12.42
12.33
1,319,156
