Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 25-May-24 03:14:45 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CMM) CAPRICORN METALS LTD home page...

     Prev Section TOC    Company Info for CMM    Fundamental Next Section
Listing Code CMM
Listing Name CAPRICORN METALS LTD
GICS Sector Materials
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for CMM .. Thursday 22nd May 2025

CMM is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CMM
DATE ### ### ### ### ### ###
SHARE PRICE 5.84 5.44 ### ### 4.75
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 123.25 113.58 104.53 ### 97.74
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### ### 5.55 5.55 5.55
Year Low ### ### ### ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### 5.55 5.55 5.55
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for CMM    Options Next Section

Score Company CMM for Ownership
CtrLinksDateNewsScore
1 an >2025-03-20  2025-03-20 21:50 GMT, Price
Closed at $8.21 		-5
Price range $0.05 -> $8.4, for Dates 2016-Feb-11 Thu -> 2025-Mar-20 Thu
 
2< an 2016-02-11  2019-06-10 14:28 GMT, Name change
Change of Company Code (MGY ) > (CMM ) 		0
Old Code(MGY) Malagasy Minerals Limited... Capricorn Metals Ltd
 

     Prev Section News    Options owned by CMM    Warrants Next Section
No OPTIONS for company (CMM) CAPRICORN METALS LTD.
     Prev Section Options    Warrants owned by CMM    Charting Next Section
CtrWarrant
Code		Effective
As At
Date		Type of
Warrant		Expiry
Date		RatioExerciseStyle
Eur/
Amer		IssuerReg-
istry		Notes
1 CMMKOA 2025-05-22 MINI Call ### 1 3.0474 A CITIWARRANTS COR
2 CMMKOD 2025-05-22 MINI Call ### 1 ### A CITIWARRANTS COR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CMM) CAPRICORN METALS LTD:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 4 0.0
MAX ### 76,492,074 99.8
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CMM

     Prev Section Weekly    Format Enhanced Daily Prices for CMM    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (CMM) CAPRICORN METALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.05
2025-May-22 Thu ### ### ### ### 1,244,821 ### 3.7 87.6 186.2
2025-May-21 Wed ### ### 8.89 ### 1,288,883 11,619,280 ### 78.3 181.4
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
     Prev Section Enhanced    Basic Format Daily Prices for CMM    Bottom Next Section
Basic Prices for CMM
     Prev Section 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 2025-05-24 03:14:45 thru 2025-05-24 03:14:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000