Capricorn Metals Ltd (ASX:CMM)
Australia
· Delayed Price · Currency is AUD 13.39
-0.85 (-5.97%)
At close: Mar 6, 2026
Capricorn Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.81 | 13.84 | 13.33 | 13.39 | 13.39 | -5.97% | 1,426,340 |
| Mar 5, 2026 | 14.30 | 14.62 | 14.02 | 14.24 | 14.24 | -3.06% | 1,592,778 |
| Mar 4, 2026 | 13.60 | 14.77 | 13.60 | 14.69 | 14.69 | -3.61% | 1,968,057 |
| Mar 3, 2026 | 15.35 | 15.53 | 15.18 | 15.24 | 15.24 | -1.87% | 1,068,278 |
| Mar 2, 2026 | 15.50 | 15.98 | 15.34 | 15.53 | 15.53 | 5.50% | 1,249,225 |
| Feb 27, 2026 | 14.45 | 15.25 | 14.32 | 14.72 | 14.72 | 5.14% | 2,326,101 |
| Feb 26, 2026 | 14.21 | 14.41 | 13.83 | 14.00 | 14.00 | 1.45% | 1,249,629 |
| Feb 25, 2026 | 13.80 | 14.04 | 13.58 | 13.80 | 13.80 | 0.15% | 1,106,848 |
| Feb 24, 2026 | 14.35 | 14.57 | 13.70 | 13.78 | 13.78 | -1.57% | 1,499,535 |
| Feb 23, 2026 | 13.41 | 14.09 | 13.40 | 14.00 | 14.00 | 5.26% | 906,825 |
| Feb 20, 2026 | 13.38 | 13.48 | 13.15 | 13.30 | 13.30 | -2.13% | 1,523,607 |
| Feb 19, 2026 | 13.74 | 13.77 | 13.48 | 13.59 | 13.59 | 1.34% | 1,059,692 |
| Feb 18, 2026 | 13.30 | 13.44 | 13.08 | 13.41 | 13.41 | -0.37% | 1,290,890 |
| Feb 17, 2026 | 13.32 | 13.58 | 13.18 | 13.46 | 13.46 | 0.15% | 836,396 |
| Feb 16, 2026 | 13.91 | 13.91 | 13.30 | 13.44 | 13.44 | 1.43% | 1,315,260 |
| Feb 13, 2026 | 13.02 | 13.37 | 12.86 | 13.25 | 13.25 | -5.76% | 1,845,756 |
| Feb 12, 2026 | 14.18 | 14.29 | 13.96 | 14.06 | 14.06 | -0.35% | 1,711,279 |
| Feb 11, 2026 | 13.60 | 14.11 | 13.51 | 14.11 | 14.11 | 4.13% | 1,082,259 |
| Feb 10, 2026 | 13.83 | 13.90 | 13.38 | 13.55 | 13.55 | -0.22% | 1,270,490 |
| Feb 9, 2026 | 13.63 | 13.66 | 13.29 | 13.58 | 13.58 | 4.78% | 1,859,065 |
| Feb 6, 2026 | 13.36 | 13.40 | 12.86 | 12.96 | 12.96 | -3.07% | 1,937,208 |
| Feb 5, 2026 | 13.90 | 14.09 | 13.22 | 13.37 | 13.37 | -5.58% | 2,526,131 |
| Feb 4, 2026 | 14.18 | 14.21 | 13.78 | 14.16 | 14.16 | 3.13% | 1,657,278 |
| Feb 3, 2026 | 13.61 | 14.10 | 13.61 | 13.73 | 13.73 | 0.59% | 2,263,422 |
| Feb 2, 2026 | 13.55 | 13.83 | 13.21 | 13.65 | 13.65 | -7.71% | 4,209,036 |
| Jan 30, 2026 | 15.70 | 15.84 | 14.56 | 14.79 | 14.79 | -7.85% | 1,780,031 |
| Jan 29, 2026 | 16.19 | 16.48 | 15.80 | 16.05 | 16.05 | 0.50% | 1,644,255 |
| Jan 28, 2026 | 15.80 | 16.09 | 15.58 | 15.97 | 15.97 | 1.78% | 1,973,780 |
| Jan 27, 2026 | 15.60 | 15.75 | 15.41 | 15.69 | 15.69 | 2.15% | 1,779,553 |
| Jan 23, 2026 | 15.61 | 15.62 | 15.20 | 15.36 | 15.36 | 3.30% | 1,586,466 |
| Jan 22, 2026 | 15.50 | 15.50 | 14.67 | 14.87 | 14.87 | -5.35% | 1,979,029 |
| Jan 21, 2026 | 15.75 | 16.09 | 15.67 | 15.71 | 15.71 | 2.08% | 1,833,162 |
| Jan 20, 2026 | 15.37 | 15.52 | 15.13 | 15.39 | 15.39 | 0.13% | 1,533,211 |
| Jan 19, 2026 | 14.93 | 15.43 | 14.88 | 15.37 | 15.37 | 4.13% | 1,175,934 |
| Jan 16, 2026 | 14.72 | 14.85 | 14.54 | 14.76 | 14.76 | 0.96% | 1,068,209 |
| Jan 15, 2026 | 14.65 | 15.12 | 14.52 | 14.62 | 14.62 | -1.28% | 1,827,843 |
| Jan 14, 2026 | 14.65 | 14.94 | 14.24 | 14.81 | 14.81 | 2.49% | 1,993,184 |
| Jan 13, 2026 | 14.11 | 14.54 | 14.02 | 14.45 | 14.45 | 2.92% | 2,013,306 |
| Jan 12, 2026 | 14.00 | 14.26 | 13.85 | 14.04 | 14.04 | 1.59% | 1,514,691 |
| Jan 9, 2026 | 14.43 | 14.43 | 13.82 | 13.82 | 13.82 | -1.14% | 1,255,687 |
| Jan 8, 2026 | 14.80 | 14.87 | 13.98 | 13.98 | 13.98 | -5.80% | 1,948,102 |
| Jan 7, 2026 | 14.87 | 15.06 | 14.68 | 14.84 | 14.84 | 1.85% | 1,612,724 |
| Jan 6, 2026 | 14.63 | 14.78 | 14.46 | 14.57 | 14.57 | 0.07% | 1,491,745 |
| Jan 5, 2026 | 14.40 | 14.56 | 14.20 | 14.56 | 14.56 | 0.83% | 1,198,549 |
| Jan 2, 2026 | 14.00 | 14.47 | 14.00 | 14.44 | 14.44 | 0.42% | 931,228 |
| Dec 31, 2025 | 14.31 | 14.44 | 14.22 | 14.38 | 14.38 | 0.49% | 774,463 |
| Dec 30, 2025 | 13.90 | 14.42 | 13.74 | 14.31 | 14.31 | -0.76% | 1,370,034 |
| Dec 29, 2025 | 14.83 | 14.85 | 14.15 | 14.42 | 14.42 | -1.77% | 1,031,587 |
| Dec 24, 2025 | 14.52 | 14.77 | 14.47 | 14.68 | 14.68 | 1.10% | 1,275,082 |
| Dec 23, 2025 | 14.78 | 14.80 | 14.33 | 14.52 | 14.52 | -1.76% | 2,354,125 |
| Dec 22, 2025 | 14.52 | 14.78 | 14.39 | 14.78 | 14.78 | 3.36% | 2,520,328 |
| Dec 19, 2025 | 14.31 | 14.36 | 13.60 | 14.30 | 14.30 | 0.99% | 12,385,110 |
| Dec 18, 2025 | 14.14 | 14.27 | 13.96 | 14.16 | 14.16 | -0.98% | 4,346,461 |
| Dec 17, 2025 | 13.81 | 14.42 | 13.75 | 14.30 | 14.30 | 3.62% | 1,944,849 |
| Dec 16, 2025 | 13.62 | 14.00 | 13.53 | 13.80 | 13.80 | -0.14% | 2,728,003 |
| Dec 15, 2025 | 14.04 | 14.10 | 13.68 | 13.82 | 13.82 | -2.33% | 1,391,429 |
| Dec 12, 2025 | 14.15 | 14.30 | 13.96 | 14.15 | 14.15 | 3.06% | 1,722,498 |
| Dec 11, 2025 | 13.66 | 13.81 | 13.41 | 13.73 | 13.73 | 2.39% | 2,585,134 |
| Dec 10, 2025 | 13.37 | 13.50 | 13.05 | 13.41 | 13.41 | 4.44% | 3,160,100 |
| Dec 9, 2025 | 12.92 | 13.07 | 12.76 | 12.84 | 12.84 | -3.24% | 2,640,936 |
| Dec 8, 2025 | 13.67 | 13.71 | 13.26 | 13.27 | 13.27 | -4.39% | 3,308,588 |
| 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 |