Capricorn Metals Ltd (CMM)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.415 | 9.22222222222 | 4.5 | 5.04 | 4.43 | 913298 | 4.63007629 | DE |
| 4 | 0.155 | 3.25630252101 | 4.76 | 5.04 | 4.37 | 1024445 | 4.6364818 | DE |
| 12 | -0.315 | -6.02294455067 | 5.23 | 5.55 | 4.37 | 1092965 | 4.89026386 | DE |
| 26 | 0.205 | 4.35244161359 | 4.71 | 5.55 | 4.18 | 1010526 | 4.80235588 | DE |
| 52 | 0.705 | 16.7458432304 | 4.21 | 5.55 | 3.9 | 982785 | 4.60911726 | DE |
| 156 | 2.925 | 146.984924623 | 1.99 | 5.55 | 1.735 | 1135347 | 3.93332086 | DE |
| 260 | 4.834 | 5967.90123457 | 0.081 | 5.55 | 0.081 | 1209658 | 2.53951838 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718864100 | 4.85 | 0.06 | 1.25 | 4.78 | 4.87 | 4.73 | 1078318 |
| 1718777700 | 4.79 | 0.12 | 2.57 | 4.74 | 4.8099999 | 4.7 | 744912 |
| 1718691300 | 4.67 | 0.02 | 0.43 | 4.66 | 4.72 | 4.625 | 1266328 |
| 1718604900 | 4.65 | 0.17 | 3.68 | 4.69 | 4.71 | 4.46 | 1105221 |
| 1718345700 | 4.485 | -0.03 | -0.55 | 4.5 | 4.5 | 4.43 | 703655 |
| 1718259300 | 4.51 | 0.05 | 1.12 | 4.5 | 4.57 | 4.49 | 746376 |
| 1718172900 | 4.46 | 0.04 | 0.90 | 4.41 | 4.475 | 4.37 | 817982 |
| 1718086500 | 4.42 | -0.36 | -7.53 | 4.55 | 4.57 | 4.42 | 1604076 |
| 1717740900 | 4.78 | 0.1 | 2.14 | 4.7699999 | 4.83 | 4.75 | 552021 |
| 1717654500 | 4.68 | 0.04 | 0.86 | 4.7 | 4.76 | 4.66 | 676682 |
| 1717568100 | 4.64 | -0.03 | -0.64 | 4.6 | 4.67 | 4.58 | 391151 |
| 1717481700 | 4.67 | 0.05 | 1.08 | 4.6 | 4.7 | 4.585 | 653593 |
| 1717395300 | 4.62 | -0.11 | -2.33 | 4.78 | 4.79 | 4.62 | 519219 |
| 1717136100 | 4.73 | 0.12 | 2.60 | 4.67 | 4.73 | 4.63 | 1416006 |
| 1717049700 | 4.61 | -0.19 | -3.96 | 4.78 | 4.79 | 4.5 | 2130839 |
| 1716963300 | 4.8 | 0.12 | 2.56 | 4.69 | 4.84 | 4.69 | 1383713 |
| 1716876900 | 4.68 | 0.03 | 0.65 | 4.67 | 4.75 | 4.66 | 1624713 |
| 1716790500 | 4.65 | 0.06 | 1.31 | 4.59 | 4.65 | 4.53 | 830951 |
| 1716531300 | 4.59 | -0.08 | -1.71 | 4.55 | 4.66 | 4.5199999 | 796515 |
| 1716444900 | 4.67 | -0.23 | -4.69 | 4.76 | 4.79 | 4.65 | 1500497 |
| 1716358500 | 4.9 | 0 | 0.00 | 4.94 | 4.97 | 4.9 | 1008307 |
| 1716272100 | 4.9 | 0.02 | 0.41 | 4.91 | 4.96 | 4.82 | 1136263 |
| 1716185700 | 4.88 | 0.13 | 2.74 | 4.91 | 4.98 | 4.815 | 1244690 |
| 1715926500 | 4.75 | -0.03 | -0.63 | 4.68 | 4.7699999 | 4.67 | 828025 |
| 1715840100 | 4.78 | 0.06 | 1.27 | 4.84 | 4.87 | 4.765 | 743952 |
| 1715753700 | 4.72 | 0.01 | 0.21 | 4.75 | 4.83 | 4.68 | 890276 |
| 1715667300 | 4.71 | 0.01 | 0.21 | 4.67 | 4.715 | 4.63 | 1014114 |
| 1715580900 | 4.7 | 0 | 0.00 | 4.71 | 4.79 | 4.69 | 2189881 |
| 1715321700 | 4.7 | 0.05 | 1.08 | 4.8 | 4.8 | 4.66 | 1655210 |
| 1715235300 | 4.65 | -0.13 | -2.72 | 4.73 | 4.75 | 4.62 | 1250853 |
| 1715148900 | 4.78 | 0.02 | 0.42 | 4.7699999 | 4.8 | 4.74 | 692472 |
| 1715062500 | 4.76 | 0.08 | 1.60 | 4.78 | 4.8099999 | 4.69 | 780261 |
| 1714976100 | 4.6849999 | -0.08 | -1.58 | 4.76 | 4.8099999 | 4.66 | 1302305 |
| 1714716900 | 4.76 | -0.12 | -2.46 | 4.84 | 4.86 | 4.72 | 566680 |
| 1714630500 | 4.88 | 0.12 | 2.52 | 4.82 | 4.9349999 | 4.79 | 1008607 |
| 1714544100 | 4.76 | -0.26 | -5.18 | 4.85 | 4.85 | 4.73 | 794249 |
| 1714457700 | 5.0199999 | 0 | 0.00 | 5.04 | 5.13 | 4.9 | 3121411 |
| 1714371300 | 5.0199999 | 0.13 | 2.66 | 5 | 5.03 | 4.885 | 955487 |
| 1714112100 | 4.89 | -0.08 | -1.61 | 4.97 | 5.015 | 4.87 | 850706 |
| 1713939300 | 4.97 | 0.06 | 1.22 | 4.96 | 5.07 | 4.93 | 876938 |
| 1713852900 | 4.91 | -0.29 | -5.58 | 5.1 | 5.1 | 4.91 | 999015 |
| 1713766500 | 5.2 | -0.05 | -0.95 | 5.29 | 5.295 | 5.125 | 677871 |
| 1713507300 | 5.25 | 0.03 | 0.57 | 5.14 | 5.335 | 5.12 | 946954 |
| 1713420900 | 5.22 | 0.02 | 0.38 | 5.14 | 5.2699999 | 5.14 | 608622 |
| 1713334500 | 5.2 | 0.06 | 1.17 | 5.15 | 5.24 | 5.11 | 723832 |
| 1713248100 | 5.14 | -0.09 | -1.72 | 5.2 | 5.265 | 5.12 | 742462 |
| 1713161700 | 5.23 | -0.12 | -2.24 | 5.25 | 5.3 | 5.19 | 984684 |
| 1712902500 | 5.35 | 0.07 | 1.33 | 5.29 | 5.45 | 5.28 | 1485616 |
| 1712816100 | 5.28 | -0.05 | -0.94 | 5.26 | 5.36 | 5.22 | 1105645 |
| 1712729700 | 5.33 | -0.06 | -1.11 | 5.4 | 5.4 | 5.235 | 1015600 |
| 1712643300 | 5.39 | 0.22 | 4.26 | 5.21 | 5.4 | 5.21 | 588818 |
| 1712553300 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1712294100 | 5.17 | -0.32 | -5.83 | 5.2 | 5.3099999 | 5.08 | 2583274 |
| 1712207700 | 5.49 | 0.12 | 2.23 | 5.5 | 5.55 | 5.4 | 1763624 |
| 1712121300 | 5.37 | 0.04 | 0.75 | 5.34 | 5.42 | 5.265 | 1242618 |
| 1712034900 | 5.33 | 0.21 | 4.10 | 5.26 | 5.35 | 5.25 | 1251870 |
| 1711602900 | 5.12 | -0.03 | -0.58 | 5.23 | 5.23 | 5.09 | 1017445 |
| 1711516500 | 5.15 | 0.03 | 0.59 | 5.15 | 5.19 | 5.075 | 870100 |
| 1711430100 | 5.12 | 0.12 | 2.40 | 5.03 | 5.17 | 5.01 | 1197714 |
| 1711343700 | 5 | 0.05 | 1.01 | 4.93 | 5.04 | 4.9 | 403868 |
| 1711084500 | 4.95 | -0.09 | -1.79 | 4.9 | 5 | 4.76 | 727739 |
| 1710998100 | 5.04 | 0.24 | 5.00 | 4.94 | 5.0599999 | 4.92 | 1396811 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
