Capricorn Metals Ltd (ASX:CMM)
Australia
· Delayed Price · Currency is AUD 13.88
-0.07 (-0.50%)
At close: Dec 5, 2025
Capricorn Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.32 | 14.32 | 13.71 | 13.88 | 13.88 | -0.50% | 1,506,160 |
| Dec 4, 2025 | 13.90 | 14.20 | 13.78 | 13.95 | 13.95 | -1.69% | 2,094,306 |
| Dec 3, 2025 | 14.27 | 14.27 | 13.97 | 14.19 | 14.19 | 0.64% | 3,268,310 |
| Dec 2, 2025 | 14.43 | 14.57 | 13.99 | 14.10 | 14.10 | -1.81% | 2,245,884 |
| Dec 1, 2025 | 15.05 | 15.16 | 14.36 | 14.36 | 14.36 | -1.98% | 2,359,026 |
| Nov 28, 2025 | 14.49 | 14.75 | 14.33 | 14.65 | 14.65 | 0.83% | 1,058,381 |
| Nov 27, 2025 | 14.64 | 14.70 | 14.31 | 14.53 | 14.53 | 1.89% | 1,481,537 |
| Nov 26, 2025 | 14.04 | 14.36 | 13.89 | 14.26 | 14.26 | 1.21% | 1,766,659 |
| Nov 25, 2025 | 14.19 | 14.24 | 13.90 | 14.09 | 14.09 | 3.30% | 1,616,143 |
| Nov 24, 2025 | 13.80 | 13.98 | 13.59 | 13.64 | 13.64 | 1.79% | 1,374,223 |
| Nov 21, 2025 | 13.30 | 13.73 | 13.27 | 13.40 | 13.40 | -5.43% | 1,140,326 |
| Nov 20, 2025 | 13.90 | 14.17 | 13.85 | 14.17 | 14.17 | 2.98% | 978,228 |
| Nov 19, 2025 | 13.70 | 13.97 | 13.61 | 13.76 | 13.76 | 2.38% | 1,657,474 |
| Nov 18, 2025 | 14.20 | 14.25 | 13.33 | 13.44 | 13.44 | -5.62% | 1,636,040 |
| Nov 17, 2025 | 14.19 | 14.37 | 13.88 | 14.24 | 14.24 | 0.78% | 1,267,598 |
| Nov 14, 2025 | 13.81 | 14.22 | 13.63 | 14.13 | 14.13 | -3.15% | 3,843,599 |
| Nov 13, 2025 | 14.41 | 14.60 | 14.24 | 14.59 | 14.59 | 2.75% | 1,923,704 |
| Nov 12, 2025 | 14.06 | 14.30 | 14.02 | 14.20 | 14.20 | -0.28% | 1,589,998 |
| Nov 11, 2025 | 14.11 | 14.42 | 14.09 | 14.24 | 14.24 | 4.02% | 1,380,904 |
| Nov 10, 2025 | 13.45 | 13.81 | 13.11 | 13.69 | 13.69 | 4.42% | 1,336,076 |
| Nov 7, 2025 | 12.96 | 13.34 | 12.80 | 13.11 | 13.11 | -0.98% | 1,644,027 |
| Nov 6, 2025 | 13.08 | 13.24 | 12.92 | 13.24 | 13.24 | 3.28% | 1,126,059 |
| Nov 5, 2025 | 12.66 | 12.85 | 12.47 | 12.82 | 12.82 | -1.38% | 1,915,473 |
| Nov 4, 2025 | 12.87 | 13.39 | 12.82 | 13.00 | 13.00 | 0.54% | 1,722,569 |
| Nov 3, 2025 | 12.79 | 13.01 | 12.78 | 12.93 | 12.93 | 0.62% | 1,253,904 |
| Oct 31, 2025 | 12.82 | 13.03 | 12.74 | 12.85 | 12.85 | 3.46% | 1,849,206 |
| Oct 30, 2025 | 12.56 | 12.62 | 12.27 | 12.42 | 12.42 | 0.81% | 1,319,156 |
| Oct 29, 2025 | 12.13 | 12.43 | 11.90 | 12.32 | 12.32 | 1.82% | 2,602,866 |
| Oct 28, 2025 | 12.36 | 12.40 | 11.94 | 12.10 | 12.10 | -6.49% | 3,026,039 |
| Oct 27, 2025 | 12.96 | 13.01 | 12.73 | 12.94 | 12.94 | 0.70% | 1,444,186 |
| Oct 24, 2025 | 12.89 | 13.01 | 12.82 | 12.85 | 12.85 | -1.23% | 1,292,653 |
| Oct 23, 2025 | 12.90 | 13.10 | 12.80 | 13.01 | 13.01 | 0.46% | 3,164,795 |
| Oct 22, 2025 | 13.30 | 13.37 | 12.48 | 12.95 | 12.95 | -9.82% | 2,149,929 |
| Oct 21, 2025 | 14.51 | 14.64 | 14.17 | 14.36 | 14.36 | 1.99% | 2,695,320 |
| Oct 20, 2025 | 14.00 | 14.16 | 13.72 | 14.08 | 14.08 | -3.36% | 1,906,978 |
| Oct 17, 2025 | 14.69 | 14.77 | 14.28 | 14.57 | 14.57 | 2.32% | 2,364,479 |
| Oct 16, 2025 | 14.31 | 14.46 | 14.15 | 14.24 | 14.24 | 0.99% | 1,519,551 |
| Oct 15, 2025 | 14.05 | 14.27 | 13.92 | 14.10 | 14.10 | -0.07% | 1,855,794 |
| Oct 14, 2025 | 13.72 | 14.24 | 13.67 | 14.11 | 14.11 | 4.06% | 2,058,708 |
| Oct 13, 2025 | 13.66 | 13.75 | 13.36 | 13.56 | 13.56 | 2.81% | 1,380,139 |
| Oct 10, 2025 | 13.01 | 13.49 | 12.99 | 13.19 | 13.19 | -5.11% | 2,456,345 |
| Oct 9, 2025 | 13.84 | 14.04 | 13.70 | 13.90 | 13.90 | 0.87% | 1,978,527 |
| Oct 8, 2025 | 13.50 | 13.87 | 13.38 | 13.78 | 13.78 | 1.32% | 3,239,411 |
| Oct 7, 2025 | 13.60 | 13.60 | 12.98 | 13.60 | 13.60 | -0.73% | 2,686,966 |
| Oct 6, 2025 | 13.60 | 13.83 | 13.50 | 13.70 | 13.70 | 1.63% | 1,751,430 |
| Oct 3, 2025 | 13.30 | 13.71 | 13.30 | 13.48 | 13.48 | -0.44% | 2,918,706 |
| Oct 2, 2025 | 13.34 | 13.75 | 13.33 | 13.54 | 13.54 | 1.35% | 2,318,198 |
| Oct 1, 2025 | 12.91 | 13.40 | 12.86 | 13.36 | 13.36 | 0.98% | 2,634,311 |
| Sep 30, 2025 | 13.27 | 13.47 | 13.14 | 13.23 | 13.23 | 2.88% | 3,781,949 |
| Sep 29, 2025 | 12.74 | 12.86 | 12.55 | 12.86 | 12.86 | 2.80% | 1,482,261 |
| 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 | 9.83 | 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 |