Various chartings for (CMM) CAPRICORN METALS LTD:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 4
| 0.0 |
MAX
| ###
| 76,492,074
| 99.8 | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for CMM
|
Weekly    Format Enhanced Daily Prices for CMM    Basic  |
End of day Prices (Enhanced format), last 120 Days for (CMM) CAPRICORN METALS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.05 |
2025-May-20 Tue
| 8.76
| 8.78
| ###
| ###
| ###
| 8,905,476
| -1.3
| ###
| 173.0 |
2025-May-19 Mon
| 8.42
| 8.75
| ###
| 8.71
| 1,133,175
| 9,699,977
| 3.4
| ###
| 174.2 |
2025-May-16 Fri
| 8.56
| 8.59
| ###
| 8.42
| 1,693,251
| ###
| ###
| ###
| 168.4 |
2025-May-15 Thu
| 8.5
| 8.5
| ###
| ###
| 1,233,548
| 10,367,970
| ###
| 30.6
| 167.8 |
2025-May-14 Wed
| 8.57
| 8.7
| 8.445
| 8.56
| ###
| 10,658,489
| ###
| 38.3
| 171.2 |
2025-May-13 Tue
| 8.77
| 8.8
| ###
| 8.5
| ###
| ###
| -3.1
| ###
| 170.0 |
2025-May-12 Mon
| 9.77
| 9.84
| ###
| 9.42
| 952,874
| ###
| -3.6
| ###
| 188.4 |
2025-May-09 Fri
| 9.5
| 9.76
| 9.47
| 9.72
| 891,723
| ###
| ###
| ###
| 194.4 |
2025-May-08 Thu
| 9.71
| 9.79
| 9.55
| 9.73
| ###
| 19,994,059
| ###
| ###
| ### |
2025-May-07 Wed
| ###
| 9.7
| 9.49
| ###
| ###
| ###
| ###
| 30.3
| 192.2 |
2025-May-06 Tue
| 9.47
| ###
| 9.47
| 9.52
| 1,198,953
| ###
| 0.5
| 67.9
| 190.4 |
2025-May-05 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 84.9
| 186.4 |
2025-May-02 Fri
| ###
| 9.22
| ###
| 9.22
| 1,001,471
| ###
| ###
| 70.4
| 184.4 |
2025-May-01 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -2.1
| ###
| 182.4 |
2025-Apr-30 Wed
| ###
| 9.625
| 9.2
| 9.25
| 1,305,621
| 12,289,157
| -3.6
| 13.5
| 185.0 |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 73.4
| 186.2 |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 182.0 |
2025-Apr-24 Thu
| ###
| ###
| ###
| ###
| ###
| 12,196,722
| 0.5
| 65.0
| 183.0 |
2025-Apr-23 Wed
| 9.51
| ###
| ###
| ###
| 2,630,852
| ###
| -5.3
| ###
| 180.2 |
2025-Apr-22 Tue
| ###
| ###
| ###
| ###
| ###
| 14,996,072
| ###
| ###
| 203.4 |
2025-Apr-17 Thu
| ###
| ###
| 9.83
| ###
| ###
| 13,963,088
| -1.2
| 23.2
| 199.4 |
2025-Apr-16 Wed
| ###
| ###
| ###
| ###
| 1,966,351
| ###
| 3.4
| ###
| 199.4 |
2025-Apr-15 Tue
| 9.4
| ###
| ###
| ###
| 1,773,121
| ###
| 2.3
| ###
| 192.4 |
2025-Apr-14 Mon
| 9.26
| 9.45
| 9.21
| ###
| ###
| 18,218,327
| ###
| ###
| 187.8 |
2025-Apr-11 Fri
| 9
| ###
| ###
| ###
| 2,179,946
| ###
| ###
| 72.9
| ### |
2025-Apr-10 Thu
| 8.74
| ###
| 8.58
| 8.89
| ###
| 18,002,170
| ###
| 76.8
| 177.8 |
2025-Apr-09 Wed
| 8.43
| 8.54
| ###
| 8.42
| 1,316,544
| ###
| ###
| 50.5
| 168.4 |
2025-Apr-08 Tue
| 8
| 8.51
| ###
| 8.51
| ###
| ###
| 6.4
| ###
| 170.2 |
2025-Apr-07 Mon
| 7.84
| 8.21
| 7.73
| ###
| ###
| 19,661,479
| ###
| ###
| ### |
2025-Apr-04 Fri
| 8.22
| ###
| ###
| 8.47
| ###
| ###
| 3.0
| 90.0
| 169.4 |
2025-Apr-03 Thu
| ###
| ###
| 7.8
| ###
| 1,532,687
| 12,192,525
| 1.6
| ###
| ### |
2025-Apr-02 Wed
| ###
| 8.23
| ###
| ###
| 2,470,482
| 19,973,846
| ###
| 22.4
| 159.0 |
2025-Apr-01 Tue
| ###
| ###
| ###
| ###
| 1,641,172
| 13,268,875
| -0.2
| ###
| ### |
2025-Mar-31 Mon
| ###
| ###
| ###
| ###
| 2,011,382
| ###
| -0.4
| 44.0
| ### |
2025-Mar-28 Fri
| ###
| 8.155
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| 1,024,281
| 8,263,386
| -1.4
| 23.7
| 159.8 |
2025-Mar-26 Wed
| ###
| 8.27
| ###
| ###
| ###
| 9,476,374
| -0.9
| ###
| 162.4 |
2025-Mar-25 Tue
| ###
| 8.26
| ###
| ###
| 874,723
| ###
| ###
| 84.7
| 163.8 |
2025-Mar-24 Mon
| ###
| ###
| ###
| ###
| 945,171
| ###
| -0.1
| ###
| 162.4 |
2025-Mar-21 Fri
| 8.23
| ###
| ###
| ###
| ###
| ###
| ###
| 25.6
| 162.8 |
2025-Mar-20 Thu
| ###
| 8.275
| ###
| 8.21
| 2,895,421
| ###
| ###
| ###
| 164.2 |
2025-Mar-19 Wed
| ###
| 8.24
| ###
| ###
| 21,411,375
| ###
| ###
| 73.2
| 160.4 |
2025-Mar-18 Tue
| ###
| 8.4
| 8.23
| ###
| ###
| 9,688,779
| 0.8
| 74.5
| 167.4 |
2025-Mar-17 Mon
| ###
| 8.22
| ###
| 8.22
| ###
| 11,657,558
| 4.1
| ###
| 164.4 |
2025-Mar-14 Fri
| ###
| 8.21
| ###
| ###
| ###
| 16,985,681
| -0.6
| ###
| 159.8 |
2025-Mar-13 Thu
| 7.74
| ###
| 7.575
| 7.84
| 2,083,641
| ###
| ###
| 78.2
| 156.8 |
2025-Mar-12 Wed
| ###
| ###
| ###
| 7.44
| 1,931,989
| 14,499,577
| -2.9
| 15.0
| 148.8 |
2025-Mar-11 Tue
| ###
| ###
| ###
| 7.44
| 2,353,087
| 17,636,387
| ###
| 28.8
| 148.8 |
2025-Mar-10 Mon
| 7.59
| 7.75
| 7.59
| ###
| 989,179
| ###
| 1.1
| 77.1
| 153.4 |
2025-Mar-07 Fri
| 7.79
| 7.88
| 7.47
| 7.55
| ###
| ###
| -3.1
| ###
| 151.0 |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
| ###
| 9,017,224
| ###
| ###
| 160.2 |
2025-Mar-05 Wed
| 7.8
| 7.83
| ###
| 7.82
| ###
| 8,235,988
| 0.3
| 70.8
| 156.4 |
2025-Mar-04 Tue
| ###
| 7.8
| ###
| 7.76
| ###
| ###
| ###
| 83.3
| 155.2 |
2025-Mar-03 Mon
| ###
| 7.77
| 7.58
| ###
| ###
| ###
| 0.7
| ###
| 153.2 |
2025-Feb-28 Fri
| 7.73
| 7.81
| 7.58
| 7.58
| ###
| ###
| -1.9
| ###
| ### |
2025-Feb-27 Thu
| 7.72
| 7.925
| 7.72
| 7.88
| ###
| ###
| 2.1
| 80.2
| ### |
2025-Feb-26 Wed
| 7.75
| 7.81
| ###
| 7.75
| 601,526
| 4,640,773
| ###
| 72.4
| 155.0 |
2025-Feb-25 Tue
| ###
| ###
| 7.81
| 7.82
| 932,577
| 7,390,672
| ###
| ###
| 156.4 |
2025-Feb-24 Mon
| 7.86
| ###
| 7.79
| ###
| ###
| ###
| ###
| 73.9
| 158.0 |
2025-Feb-21 Fri
| ###
| ###
| ###
| ###
| 435,523
| 3,465,674
| -0.9
| 31.4
| 158.4 |
2025-Feb-20 Thu
| 7.87
| ###
| 7.83
| ###
| 840,873
| ###
| 0.9
| 76.9
| 158.8 |
2025-Feb-19 Wed
| 7.89
| ###
| 7.83
| ###
| 797,176
| ###
| 0.1
| 73.4
| 158.0 |
2025-Feb-18 Tue
| ###
| ###
| 7.81
| 7.82
| ###
| ###
| -1.8
| 23.0
| 156.4 |
2025-Feb-17 Mon
| 7.72
| ###
| 7.7
| ###
| 983,152
| 7,698,080
| ###
| ###
| 158.2 |
2025-Feb-14 Fri
| 7.88
| ###
| 7.83
| ###
| ###
| ###
| 0.9
| 74.6
| 159.0 |
2025-Feb-13 Thu
| ###
| ###
| 7.77
| 7.79
| ###
| ###
| -3.4
| 14.0
| 155.8 |
2025-Feb-12 Wed
| ###
| 8.025
| 7.84
| ###
| 1,052,686
| ###
| -0.1
| 39.2
| 159.0 |
2025-Feb-11 Tue
| 8
| ###
| ###
| ###
| 1,487,475
| 11,974,173
| 0.1
| 69.9
| 160.2 |
2025-Feb-10 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 159.2 |
2025-Feb-07 Fri
| ###
| ###
| 7.89
| ###
| ###
| 6,913,858
| -1.2
| ###
| 159.2 |
2025-Feb-06 Thu
| ###
| ###
| ###
| ###
| ###
| 8,178,350
| ###
| ###
| 161.2 |
2025-Feb-05 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 0.1
| ###
| ### |
2025-Feb-04 Tue
| 7.89
| ###
| 7.78
| ###
| 1,338,525
| ###
| 0.3
| ###
| 158.2 |
2025-Feb-03 Mon
| 7.75
| ###
| 7.73
| 7.87
| 2,044,743
| ###
| 1.5
| ###
| 157.4 |
2025-Jan-31 Fri
| ###
| 7.74
| 7.57
| 7.72
| ###
| 8,931,785
| 0.8
| ###
| 154.4 |
2025-Jan-30 Thu
| ###
| 7.71
| 7.58
| ###
| 1,097,450
| ###
| ###
| 69.3
| ### |
2025-Jan-29 Wed
| 7.55
| ###
| 7.51
| 7.58
| ###
| 7,653,450
| ###
| 63.3
| ### |
2025-Jan-28 Tue
| 7.4
| 7.55
| ###
| 7.55
| ###
| 8,215,274
| 2.0
| ###
| 151.0 |
2025-Jan-24 Fri
| ###
| ###
| 7.47
| 7.54
| ###
| ###
| -0.8
| 25.0
| 150.8 |
2025-Jan-23 Thu
| 7.41
| ###
| 7.41
| ###
| ###
| ###
| ###
| 88.0
| 152.0 |
2025-Jan-22 Wed
| ###
| 7.5
| ###
| 7.5
| ###
| ###
| ###
| ###
| 150.0 |
2025-Jan-21 Tue
| ###
| ###
| ###
| 7.26
| ###
| 5,400,674
| 1.3
| 77.4
| 145.2 |
2025-Jan-20 Mon
| ###
| 7.25
| ###
| ###
| 685,988
| ###
| 0.1
| 72.1
| 143.2 |
2025-Jan-17 Fri
| ###
| ###
| ###
| ###
| ###
| 7,366,173
| 1.0
| 73.1
| 143.4 |
2025-Jan-16 Thu
| 7
| ###
| ###
| ###
| ###
| 7,486,783
| ###
| 76.0
| 141.0 |
2025-Jan-15 Wed
| ###
| ###
| 6.89
| ###
| 756,825
| 5,278,854
| 0.7
| ###
| 139.4 |
2025-Jan-14 Tue
| 6.75
| 6.945
| 6.73
| ###
| 1,319,681
| ###
| ###
| ###
| 138.4 |
2025-Jan-13 Mon
| 6.74
| 6.83
| 6.71
| 6.75
| ###
| ###
| 0.1
| 76.8
| ### |
2025-Jan-10 Fri
| 6.71
| 6.79
| ###
| 6.75
| ###
| 2,719,044
| ###
| 76.3
| ### |
2025-Jan-09 Thu
| 6.71
| 6.78
| ###
| 6.7
| 353,186
| 2,364,580
| -0.1
| ###
| ### |
2025-Jan-08 Wed
| 6.53
| 6.75
| 6.53
| 6.71
| 879,343
| ###
| 2.8
| ###
| 134.2 |
2025-Jan-07 Tue
| 6.5
| 6.56
| 6.42
| 6.51
| 736,548
| ###
| 0.2
| ###
| 130.2 |
2025-Jan-06 Mon
| 6.49
| 6.57
| ###
| ###
| 685,657
| 4,432,772
| -1.8
| ###
| 127.4 |
2025-Jan-03 Fri
| ###
| 6.525
| ###
| 6.47
| ###
| 4,655,682
| ###
| ###
| 129.4 |
2025-Jan-02 Thu
| ###
| ###
| 6.21
| 6.28
| 367,985
| ###
| ###
| 25.4
| ### |
2024-Dec-31 Tue
| 6.25
| ###
| ###
| 6.28
| ###
| 2,221,324
| 0.5
| 74.5
| ### |
2024-Dec-30 Mon
| 6.4
| 6.42
| 6.28
| ###
| 519,323
| ###
| -0.8
| ###
| 127.0 |
2024-Dec-27 Fri
| 6.53
| 6.53
| 6.4
| 6.45
| 475,822
| 3,076,189
| -1.2
| 16.5
| 129.0 |
2024-Dec-24 Tue
| 6.48
| 6.48
| ###
| 6.4
| 279,526
| ###
| ###
| ###
| 128.0 |
2024-Dec-23 Mon
| 6.45
| 6.52
| 6.42
| 6.47
| 709,881
| ###
| ###
| 59.9
| 129.4 |
2024-Dec-20 Fri
| ###
| ###
| ###
| ###
| ###
| 27,589,981
| -4.1
| 8.8
| 127.8 |
2024-Dec-19 Thu
| 6.52
| 6.71
| 6.52
| ###
| 993,676
| ###
| 2.1
| ###
| 133.2 |
2024-Dec-18 Wed
| 6.72
| 6.84
| 6.51
| 6.79
| ###
| ###
| 1.0
| 75.6
| 135.8 |
2024-Dec-17 Tue
| 6.74
| 6.87
| 6.7
| 6.87
| 831,949
| 5,644,773
| 1.9
| 83.4
| 137.4 |
2024-Dec-16 Mon
| 6.79
| 6.87
| ###
| 6.72
| 1,114,551
| 7,551,083
| ###
| ###
| 134.4 |
2024-Dec-13 Fri
| 6.77
| ###
| 6.77
| ###
| 762,945
| ###
| 3.3
| 90.2
| 139.8 |
2024-Dec-12 Thu
| ###
| ###
| 6.89
| ###
| ###
| ###
| -2.7
| 17.9
| 138.2 |
2024-Dec-11 Wed
| ###
| ###
| 6.84
| ###
| 1,178,749
| 8,151,049
| -0.6
| ###
| ### |
2024-Dec-10 Tue
| ###
| ###
| 6.83
| ###
| ###
| 8,454,352
| ###
| 23.2
| ### |
2024-Dec-09 Mon
| 6.81
| 7.045
| 6.79
| ###
| 1,033,084
| 7,146,358
| 3.1
| 89.6
| 140.4 |
2024-Dec-06 Fri
| 6.78
| ###
| 6.76
| 6.86
| ###
| 4,951,845
| 1.2
| ###
| 137.2 |
2024-Dec-05 Thu
| ###
| ###
| 6.55
| ###
| 1,312,849
| 8,881,423
| 5.8
| ###
| ### |
2024-Dec-04 Wed
| 6.43
| 6.55
| 6.41
| 6.46
| 424,471
| 2,750,572
| ###
| 70.0
| 129.2 |
2024-Dec-03 Tue
| 6.5
| 6.5
| ###
| 6.42
| ###
| ###
| ###
| ###
| 128.4 |
2024-Dec-02 Mon
| 6.59
| ###
| 6.345
| 6.41
| 797,553
| ###
| ###
| ###
| 128.2 |
2024-Nov-29 Fri
| 6.43
| 6.55
| ###
| 6.49
| 1,012,541
| ###
| ###
| ###
| 129.8 |
2024-Nov-28 Thu
| 6.44
| 6.46
| ###
| 6.44
| ###
| ###
| ###
| ###
| 128.8 |
2024-Nov-27 Wed
| 6.23
| 6.4
| 6.21
| ###
| ###
| 4,617,775
| 2.2
| ###
| 127.4 |
2024-Nov-26 Tue
| 6.2
| ###
| 6.175
| 6.23
| 654,722
| 4,083,828
| 0.5
| 76.5
| ### |
2024-Nov-25 Mon
| ###
| ###
| ###
| ###
| 1,014,272
| 6,577,553
| -3.8
| ###
| 127.2 |
|
Enhanced    Basic Format Daily Prices for CMM    Bottom  |
Basic Prices for CMM
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-21 00:28:24 thru 2025-05-21 00:28:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|