Capricorn Metals Ltd (ASX:CMM)
Australia
· Delayed Price · Currency is AUD 11.49
+0.04 (0.35%)
Apr 28, 2026, 4:10 PM AEST
Capricorn Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.42 | 11.60 | 11.15 | 11.48 | - | 0.26% | 1,186,605 |
| Apr 27, 2026 | 11.40 | 11.56 | 11.32 | 11.45 | 11.45 | - | 744,222 |
| Apr 24, 2026 | 11.65 | 11.71 | 11.44 | 11.45 | 11.45 | -3.70% | 1,772,973 |
| Apr 23, 2026 | 11.95 | 12.10 | 11.70 | 11.89 | 11.89 | -0.17% | 1,105,856 |
| Apr 22, 2026 | 11.58 | 11.95 | 11.53 | 11.91 | 11.91 | 0.17% | 1,515,889 |
| Apr 21, 2026 | 11.47 | 12.17 | 11.41 | 11.89 | 11.89 | 0.76% | 1,850,306 |
| Apr 20, 2026 | 11.80 | 12.12 | 11.63 | 11.80 | 11.80 | 1.64% | 1,114,873 |
| Apr 17, 2026 | 11.74 | 11.87 | 11.47 | 11.61 | 11.61 | -1.86% | 1,279,657 |
| Apr 16, 2026 | 11.90 | 12.03 | 11.71 | 11.83 | 11.83 | -2.39% | 1,435,894 |
| Apr 15, 2026 | 12.24 | 12.26 | 12.01 | 12.12 | 12.12 | 2.28% | 1,337,059 |
| Apr 14, 2026 | 11.92 | 12.05 | 11.79 | 11.85 | 11.85 | -0.08% | 1,059,690 |
| Apr 13, 2026 | 11.64 | 11.96 | 11.63 | 11.86 | 11.86 | -3.03% | 1,392,694 |
| Apr 10, 2026 | 12.10 | 12.35 | 11.89 | 12.23 | 12.23 | 0.16% | 1,310,877 |
| Apr 9, 2026 | 11.58 | 12.30 | 11.57 | 12.21 | 12.21 | -0.33% | 1,802,173 |
| Apr 8, 2026 | 12.30 | 12.59 | 11.99 | 12.25 | 12.25 | 9.28% | 1,867,081 |
| Apr 7, 2026 | 11.43 | 11.70 | 10.98 | 11.21 | 11.21 | 2.47% | 1,457,285 |
| Apr 2, 2026 | 12.07 | 12.31 | 10.91 | 10.94 | 10.94 | -6.50% | 2,744,517 |
| Apr 1, 2026 | 11.44 | 11.70 | 11.39 | 11.70 | 11.70 | 6.36% | 2,625,100 |
| Mar 31, 2026 | 10.45 | 11.01 | 10.32 | 11.00 | 11.00 | 5.26% | 2,404,493 |
| Mar 30, 2026 | 10.41 | 10.59 | 10.17 | 10.45 | 10.45 | 2.25% | 1,673,530 |
| Mar 27, 2026 | 10.33 | 10.42 | 10.04 | 10.22 | 10.22 | -3.22% | 1,921,513 |
| Mar 26, 2026 | 10.50 | 10.63 | 10.43 | 10.56 | 10.56 | -1.77% | 1,780,612 |
| Mar 25, 2026 | 10.20 | 10.75 | 10.20 | 10.75 | 10.75 | 10.48% | 3,378,328 |
| Mar 24, 2026 | 10.20 | 10.20 | 9.56 | 9.73 | 9.73 | 3.40% | 2,425,923 |
| Mar 23, 2026 | 9.58 | 10.06 | 9.41 | 9.41 | 9.41 | -8.37% | 3,781,879 |
| Mar 20, 2026 | 10.18 | 10.61 | 10.06 | 10.27 | 10.27 | -2.00% | 10,506,897 |
| Mar 19, 2026 | 10.76 | 10.94 | 10.46 | 10.48 | 10.48 | -9.34% | 3,396,690 |
| Mar 18, 2026 | 11.48 | 11.64 | 11.38 | 11.56 | 11.56 | -1.45% | 1,961,872 |
| Mar 17, 2026 | 11.73 | 11.75 | 11.47 | 11.73 | 11.73 | 2.80% | 2,454,841 |
| Mar 16, 2026 | 11.65 | 11.74 | 11.23 | 11.41 | 11.41 | -4.12% | 2,672,966 |
| Mar 13, 2026 | 12.25 | 12.25 | 11.85 | 11.90 | 11.85 | -4.19% | 2,162,530 |
| Mar 12, 2026 | 12.68 | 12.89 | 12.22 | 12.42 | 12.37 | -4.97% | 3,337,801 |
| Mar 11, 2026 | 13.29 | 13.47 | 12.92 | 13.07 | 13.02 | -0.98% | 1,952,780 |
| Mar 10, 2026 | 13.18 | 13.24 | 12.84 | 13.20 | 13.14 | 2.64% | 2,531,672 |
| Mar 9, 2026 | 13.13 | 13.15 | 12.48 | 12.86 | 12.81 | -3.96% | 1,516,153 |
| Mar 6, 2026 | 13.81 | 13.84 | 13.33 | 13.39 | 13.33 | -5.97% | 1,444,304 |
| Mar 5, 2026 | 14.30 | 14.62 | 14.02 | 14.24 | 14.18 | -3.06% | 1,613,683 |
| Mar 4, 2026 | 13.60 | 14.77 | 13.60 | 14.69 | 14.63 | -3.61% | 1,968,057 |
| Mar 3, 2026 | 15.35 | 15.53 | 15.18 | 15.24 | 15.18 | -1.87% | 1,082,774 |
| Mar 2, 2026 | 15.50 | 15.98 | 15.34 | 15.53 | 15.46 | 5.50% | 1,249,225 |
| Feb 27, 2026 | 14.45 | 15.25 | 14.32 | 14.72 | 14.66 | 5.14% | 2,374,310 |
| Feb 26, 2026 | 14.21 | 14.41 | 13.83 | 14.00 | 13.94 | 1.45% | 1,249,629 |
| Feb 25, 2026 | 13.80 | 14.04 | 13.58 | 13.80 | 13.74 | 0.15% | 1,106,848 |
| Feb 24, 2026 | 14.35 | 14.57 | 13.70 | 13.78 | 13.72 | -1.57% | 1,499,535 |
| Feb 23, 2026 | 13.41 | 14.09 | 13.40 | 14.00 | 13.94 | 5.26% | 906,825 |
| Feb 20, 2026 | 13.38 | 13.48 | 13.15 | 13.30 | 13.24 | -2.13% | 1,523,607 |
| Feb 19, 2026 | 13.74 | 13.77 | 13.48 | 13.59 | 13.53 | 1.34% | 1,176,279 |
| Feb 18, 2026 | 13.30 | 13.44 | 13.08 | 13.41 | 13.35 | -0.37% | 1,290,890 |
| Feb 17, 2026 | 13.32 | 13.58 | 13.18 | 13.46 | 13.40 | 0.15% | 836,396 |
| Feb 16, 2026 | 13.91 | 13.91 | 13.30 | 13.44 | 13.38 | 1.43% | 1,315,260 |
| Feb 13, 2026 | 13.02 | 13.37 | 12.86 | 13.25 | 13.19 | -5.76% | 1,845,756 |
| Feb 12, 2026 | 14.18 | 14.29 | 13.96 | 14.06 | 14.00 | -0.35% | 1,711,279 |
| Feb 11, 2026 | 13.60 | 14.11 | 13.51 | 14.11 | 14.05 | 4.13% | 1,082,259 |
| Feb 10, 2026 | 13.83 | 13.90 | 13.38 | 13.55 | 13.49 | -0.22% | 1,277,396 |
| Feb 9, 2026 | 13.63 | 13.66 | 13.29 | 13.58 | 13.52 | 4.78% | 1,859,065 |
| Feb 6, 2026 | 13.36 | 13.40 | 12.86 | 12.96 | 12.91 | -3.07% | 1,937,208 |
| Feb 5, 2026 | 13.90 | 14.09 | 13.22 | 13.37 | 13.31 | -5.58% | 2,526,131 |
| Feb 4, 2026 | 14.18 | 14.21 | 13.78 | 14.16 | 14.10 | 3.13% | 1,661,768 |
| Feb 3, 2026 | 13.61 | 14.10 | 13.61 | 13.73 | 13.67 | 0.59% | 2,263,422 |
| Feb 2, 2026 | 13.55 | 13.83 | 13.21 | 13.65 | 13.59 | -7.71% | 4,211,281 |
| Jan 30, 2026 | 15.70 | 15.84 | 14.56 | 14.79 | 14.73 | -7.85% | 1,780,031 |
| Jan 29, 2026 | 16.19 | 16.48 | 15.80 | 16.05 | 15.98 | 0.50% | 1,644,255 |
| Jan 28, 2026 | 15.80 | 16.09 | 15.58 | 15.97 | 15.90 | 1.78% | 1,973,780 |
| Jan 27, 2026 | 15.60 | 15.75 | 15.41 | 15.69 | 15.62 | 2.15% | 1,779,553 |
| Jan 23, 2026 | 15.61 | 15.62 | 15.20 | 15.36 | 15.30 | 3.30% | 1,586,466 |
| Jan 22, 2026 | 15.50 | 15.50 | 14.67 | 14.87 | 14.81 | -5.35% | 1,979,029 |
| Jan 21, 2026 | 15.75 | 16.09 | 15.67 | 15.71 | 15.64 | 2.08% | 1,833,162 |
| Jan 20, 2026 | 15.37 | 15.52 | 15.13 | 15.39 | 15.33 | 0.13% | 1,533,211 |
| Jan 19, 2026 | 14.93 | 15.43 | 14.88 | 15.37 | 15.31 | 4.13% | 1,175,934 |
| Jan 16, 2026 | 14.72 | 14.85 | 14.54 | 14.76 | 14.70 | 0.96% | 1,068,209 |
| Jan 15, 2026 | 14.65 | 15.12 | 14.52 | 14.62 | 14.56 | -1.28% | 1,827,843 |
| Jan 14, 2026 | 14.65 | 14.94 | 14.24 | 14.81 | 14.75 | 2.49% | 1,993,184 |
| Jan 13, 2026 | 14.11 | 14.54 | 14.02 | 14.45 | 14.39 | 2.92% | 2,592,078 |
| Jan 12, 2026 | 14.00 | 14.26 | 13.85 | 14.04 | 13.98 | 1.59% | 1,514,691 |
| Jan 9, 2026 | 14.43 | 14.43 | 13.82 | 13.82 | 13.76 | -1.14% | 1,266,388 |
| Jan 8, 2026 | 14.80 | 14.87 | 13.98 | 13.98 | 13.92 | -5.80% | 1,948,102 |
| Jan 7, 2026 | 14.87 | 15.06 | 14.68 | 14.84 | 14.78 | 1.85% | 1,612,724 |
| Jan 6, 2026 | 14.63 | 14.78 | 14.46 | 14.57 | 14.51 | 0.07% | 1,509,630 |
| Jan 5, 2026 | 14.40 | 14.56 | 14.20 | 14.56 | 14.50 | 0.83% | 1,200,579 |
| Jan 2, 2026 | 14.00 | 14.47 | 14.00 | 14.44 | 14.38 | 0.42% | 935,278 |
| Dec 31, 2025 | 14.31 | 14.44 | 14.22 | 14.38 | 14.32 | 0.49% | 774,463 |
| Dec 30, 2025 | 13.90 | 14.42 | 13.74 | 14.31 | 14.25 | -0.76% | 1,370,034 |
| Dec 29, 2025 | 14.83 | 14.85 | 14.15 | 14.42 | 14.36 | -1.77% | 1,031,587 |
| Dec 24, 2025 | 14.52 | 14.77 | 14.47 | 14.68 | 14.62 | 1.10% | 1,365,082 |
| Dec 23, 2025 | 14.78 | 14.80 | 14.33 | 14.52 | 14.46 | -1.76% | 2,354,125 |
| Dec 22, 2025 | 14.52 | 14.78 | 14.39 | 14.78 | 14.72 | 3.36% | 2,520,328 |
| Dec 19, 2025 | 14.31 | 14.36 | 13.60 | 14.30 | 14.24 | 0.99% | 12,464,510 |
| Dec 18, 2025 | 14.14 | 14.27 | 13.96 | 14.16 | 14.10 | -0.98% | 4,346,461 |
| Dec 17, 2025 | 13.81 | 14.42 | 13.75 | 14.30 | 14.24 | 3.62% | 1,944,849 |
| Dec 16, 2025 | 13.62 | 14.00 | 13.53 | 13.80 | 13.74 | -0.14% | 2,728,003 |
| Dec 15, 2025 | 14.04 | 14.10 | 13.68 | 13.82 | 13.76 | -2.33% | 1,434,658 |
| Dec 12, 2025 | 14.15 | 14.30 | 13.96 | 14.15 | 14.09 | 3.06% | 1,725,540 |
| Dec 11, 2025 | 13.66 | 13.81 | 13.41 | 13.73 | 13.67 | 2.39% | 2,585,134 |
| Dec 10, 2025 | 13.37 | 13.50 | 13.05 | 13.41 | 13.35 | 4.44% | 3,160,100 |
| Dec 9, 2025 | 12.92 | 13.07 | 12.76 | 12.84 | 12.79 | -3.24% | 2,640,936 |
| Dec 8, 2025 | 13.67 | 13.71 | 13.26 | 13.27 | 13.21 | -4.39% | 3,308,588 |
| Dec 5, 2025 | 14.32 | 14.32 | 13.71 | 13.88 | 13.82 | -0.50% | 1,506,160 |
| Dec 4, 2025 | 13.90 | 14.20 | 13.78 | 13.95 | 13.89 | -1.69% | 2,097,285 |
| Dec 3, 2025 | 14.27 | 14.27 | 13.97 | 14.19 | 14.13 | 0.64% | 3,268,310 |
| Dec 2, 2025 | 14.43 | 14.57 | 13.99 | 14.10 | 14.04 | -1.81% | 2,245,884 |