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 |
2024-Mar-18 Mon
| 4.76
| ###
| 4.72
| ###
| 1,157,085
| ###
| 3.6
| 90.6
| ### |
2024-Mar-15 Fri
| 4.82
| 4.89
| 4.75
| 4.79
| ###
| 11,974,774
| -0.6
| 29.6
| 95.8 |
2024-Mar-14 Thu
| ###
| ###
| 4.81
| 4.85
| ###
| ###
| -2.0
| ###
| ### |
2024-Mar-13 Wed
| ###
| ###
| 4.86
| 4.86
| ###
| ###
| ###
| 8.7
| 97.2 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 944,446
| ###
| ###
| ###
| ### |
2024-Mar-11 Mon
| ###
| ###
| 4.955
| 5
| 1,300,775
| ###
| -1.4
| 30.1
| ### |
2024-Mar-08 Fri
| 5.21
| 5.275
| ###
| 5.21
| 1,509,051
| 7,873,473
| ###
| 65.8
| 104.2 |
2024-Mar-07 Thu
| 5.25
| 5.25
| ###
| 5.21
| ###
| ###
| ###
| 28.6
| 104.2 |
2024-Mar-06 Wed
| 5.26
| ###
| ###
| ###
| ###
| 8,834,541
| ###
| ###
| 103.4 |
2024-Mar-05 Tue
| ###
| 5.23
| ###
| ###
| 2,583,554
| 13,356,974
| 0.6
| 75.7
| ### |
2024-Mar-04 Mon
| ###
| ###
| 4.88
| ###
| ###
| 15,173,520
| 2.7
| ###
| ### |
2024-Mar-01 Fri
| 4.8
| 4.8
| ###
| 4.8
| ###
| ###
| ###
| 63.7
| ### |
2024-Feb-29 Thu
| 4.79
| 4.79
| ###
| 4.75
| ###
| 9,365,129
| ###
| ###
| ### |
2024-Feb-28 Wed
| 4.74
| 4.855
| ###
| 4.74
| ###
| ###
| ###
| ###
| 94.8 |
2024-Feb-27 Tue
| 4.57
| 4.72
| 4.53
| 4.72
| ###
| ###
| 3.3
| 89.7
| 94.4 |
2024-Feb-26 Mon
| 4.45
| 4.55
| 4.44
| 4.54
| ###
| ###
| 2.0
| 84.3
| 90.8 |
2024-Feb-23 Fri
| 4.43
| 4.48
| 4.375
| 4.4
| 324,671
| 1,437,480
| -0.7
| 35.1
| 88.0 |
2024-Feb-22 Thu
| ###
| 4.47
| ###
| 4.45
| 558,021
| ###
| 3.2
| 87.2
| 89.0 |
2024-Feb-21 Wed
| 4.52
| 4.52
| ###
| 4.4
| 669,445
| 2,982,377
| -2.7
| 19.6
| 88.0 |
2024-Feb-20 Tue
| 4.4
| 4.47
| ###
| 4.46
| 387,059
| ###
| ###
| 80.7
| 89.2 |
2024-Feb-19 Mon
| 4.49
| 4.5
| ###
| 4.4
| 366,654
| ###
| ###
| ###
| 88.0 |
2024-Feb-16 Fri
| ###
| 4.45
| ###
| 4.45
| ###
| ###
| ###
| ###
| 89.0 |
2024-Feb-15 Thu
| 4.25
| ###
| 4.21
| 4.24
| ###
| ###
| ###
| 32.1
| 84.8 |
2024-Feb-14 Wed
| 4.2
| 4.29
| 4.2
| 4.25
| 635,583
| 2,698,049
| ###
| ###
| 85.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 87.2 |
2024-Feb-12 Mon
| ###
| ###
| 4.28
| 4.28
| 289,775
| 1,254,725
| -1.2
| 29.0
| ### |
2024-Feb-09 Fri
| ###
| 4.4
| ###
| ###
| 456,170
| ###
| ###
| 28.3
| 86.2 |
2024-Feb-08 Thu
| ###
| 4.45
| ###
| ###
| ###
| 4,329,029
| 0.9
| ###
| 87.4 |
2024-Feb-07 Wed
| ###
| ###
| 4.29
| ###
| 1,039,373
| ###
| ###
| 29.1
| ### |
2024-Feb-06 Tue
| 4.43
| 4.43
| ###
| ###
| 1,222,259
| 5,347,383
| ###
| 20.1
| 86.8 |
2024-Feb-05 Mon
| 4.57
| ###
| 4.45
| 4.52
| ###
| ###
| ###
| ###
| 90.4 |
2024-Feb-02 Fri
| ###
| 4.75
| ###
| 4.75
| 2,835,974
| 13,258,178
| ###
| 86.4
| ### |
2024-Feb-01 Thu
| 4.58
| 4.58
| ###
| 4.5
| ###
| ###
| -1.7
| ###
| ### |
2024-Jan-31 Wed
| ###
| ###
| 4.53
| 4.59
| ###
| ###
| ###
| ###
| 91.8 |
2024-Jan-30 Tue
| ###
| ###
| 4.52
| ###
| 730,822
| ###
| ###
| 30.9
| ### |
2024-Jan-29 Mon
| 4.55
| 4.58
| ###
| 4.56
| 1,026,471
| 4,603,722
| 0.2
| ###
| 91.2 |
2024-Jan-25 Thu
| 4.47
| 4.53
| 4.43
| 4.51
| 516,147
| ###
| ###
| ###
| 90.2 |
2024-Jan-24 Wed
| ###
| 4.45
| ###
| 4.41
| 455,448
| ###
| 1.4
| ###
| 88.2 |
2024-Jan-23 Tue
| ###
| ###
| 4.28
| ###
| 420,849
| ###
| ###
| ###
| ### |
2024-Jan-22 Mon
| 4.4
| 4.4
| ###
| ###
| ###
| 1,368,150
| ###
| 29.9
| ### |
2024-Jan-19 Fri
| ###
| 4.42
| ###
| ###
| 1,311,684
| 5,732,059
| ###
| 30.2
| 86.8 |
2024-Jan-18 Thu
| 4.27
| ###
| 4.22
| ###
| 923,727
| ###
| ###
| 76.4
| 86.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 86.4 |
2024-Jan-16 Tue
| 4.48
| 4.49
| ###
| ###
| ###
| 3,188,976
| ###
| 23.8
| 87.8 |
2024-Jan-15 Mon
| 4.55
| 4.575
| 4.485
| 4.51
| 390,929
| ###
| -0.9
| 31.0
| 90.2 |
2024-Jan-12 Fri
| 4.4
| 4.54
| ###
| 4.49
| 864,374
| 3,859,429
| 2.0
| 83.9
| 89.8 |
2024-Jan-11 Thu
| 4.45
| 4.53
| 4.42
| 4.53
| ###
| 2,705,222
| ###
| ###
| ### |
2024-Jan-10 Wed
| 4.41
| ###
| ###
| ###
| 789,445
| 3,453,821
| -0.5
| 33.6
| 87.8 |
2024-Jan-09 Tue
| 4.45
| 4.45
| ###
| 4.43
| ###
| ###
| -0.4
| 32.5
| ### |
2024-Jan-08 Mon
| ###
| 4.4
| ###
| ###
| ###
| 3,780,726
| 0.9
| 84.1
| 87.4 |
2024-Jan-05 Fri
| ###
| 4.47
| ###
| 4.42
| ###
| 2,783,327
| ###
| 79.6
| 88.4 |
2024-Jan-04 Thu
| 4.46
| 4.46
| ###
| ###
| ###
| ###
| ###
| ###
| 87.0 |
2024-Jan-03 Wed
| ###
| ###
| 4.45
| 4.49
| ###
| 2,550,380
| ###
| 18.4
| 89.8 |
2024-Jan-02 Tue
| ###
| 4.71
| ###
| ###
| 371,783
| ###
| ###
| ###
| ### |
2023-Dec-29 Fri
| 4.75
| 4.75
| ###
| 4.71
| 409,856
| 1,932,471
| -0.8
| ###
| 94.2 |
2023-Dec-28 Thu
| 4.79
| 4.83
| 4.77
| 4.82
| ###
| 3,000,984
| 0.6
| 71.6
| 96.4 |
2023-Dec-27 Wed
| 4.74
| 4.8
| 4.725
| 4.77
| ###
| ###
| ###
| ###
| 95.4 |
2023-Dec-22 Fri
| 4.7
| 4.74
| ###
| 4.73
| ###
| 2,648,144
| ###
| ###
| ### |
2023-Dec-21 Thu
| ###
| 4.7
| 4.56
| ###
| ###
| 4,171,185
| ###
| 69.3
| ### |
2023-Dec-20 Wed
| 4.71
| 4.72
| 4.625
| 4.7
| 670,770
| 3,134,172
| ###
| ###
| ### |
2023-Dec-19 Tue
| 4.55
| ###
| 4.51
| 4.57
| ###
| 3,046,882
| 0.4
| ###
| 91.4 |
2023-Dec-18 Mon
| 4.53
| 4.58
| 4.45
| 4.57
| 579,572
| ###
| 0.9
| 75.7
| 91.4 |
2023-Dec-15 Fri
| ###
| ###
| 4.55
| 4.55
| ###
| 13,991,526
| -2.8
| 16.0
| ### |
2023-Dec-14 Thu
| 4.47
| 4.57
| 4.45
| 4.56
| 1,665,287
| 7,510,444
| ###
| ###
| 91.2 |
2023-Dec-13 Wed
| 4.21
| 4.27
| ###
| 4.26
| ###
| ###
| 1.2
| 81.3
| 85.2 |
2023-Dec-12 Tue
| 4.25
| ###
| 4.25
| ###
| 633,641
| 2,711,983
| ###
| 83.1
| 86.2 |
2023-Dec-11 Mon
| ###
| 4.4
| 4.27
| ###
| ###
| 4,129,525
| ###
| ###
| 86.0 |
2023-Dec-08 Fri
| ###
| 4.43
| ###
| 4.41
| ###
| 6,242,653
| 5.8
| 92.5
| 88.2 |
2023-Dec-07 Thu
| ###
| 4.385
| 4.25
| ###
| ###
| ###
| ###
| 29.3
| 86.8 |
2023-Dec-06 Wed
| 4.41
| 4.48
| 4.375
| ###
| 1,860,344
| 8,236,673
| -0.5
| ###
| 87.8 |
2023-Dec-05 Tue
| 4.52
| 4.55
| ###
| 4.45
| ###
| 15,840,653
| -1.5
| ###
| 89.0 |
2023-Dec-04 Mon
| 4.77
| ###
| 4.75
| 4.86
| ###
| 11,342,253
| 1.9
| ###
| 97.2 |
2023-Dec-01 Fri
| 4.56
| 4.75
| 4.56
| 4.74
| 552,621
| 2,572,450
| 3.9
| 89.7
| 94.8 |
2023-Nov-30 Thu
| 4.8
| 4.81
| ###
| 4.8
| ###
| 5,141,558
| ###
| 64.9
| ### |
2023-Nov-29 Wed
| 4.75
| 4.83
| 4.71
| 4.8
| ###
| 5,365,825
| 1.1
| ###
| ### |
2023-Nov-28 Tue
| 4.57
| ###
| 4.53
| ###
| 765,658
| 3,522,026
| 1.8
| ###
| ### |
2023-Nov-27 Mon
| 4.57
| ###
| 4.55
| 4.55
| 1,284,381
| 5,885,675
| ###
| 42.8
| ### |
2023-Nov-24 Fri
| ###
| ###
| 4.51
| 4.52
| 678,528
| ###
| ###
| ###
| 90.4 |
2023-Nov-23 Thu
| 4.54
| 4.58
| 4.51
| 4.57
| ###
| 1,829,957
| ###
| ###
| 91.4 |
2023-Nov-22 Wed
| ###
| ###
| 4.555
| ###
| ###
| ###
| ###
| 41.8
| ### |
2023-Nov-21 Tue
| 4.44
| 4.55
| 4.41
| 4.55
| ###
| 1,924,321
| 2.5
| 84.5
| ### |
2023-Nov-20 Mon
| 4.55
| 4.56
| 4.44
| 4.46
| ###
| ###
| -2.0
| ###
| 89.2 |
2023-Nov-17 Fri
| 4.5
| ###
| 4.5
| 4.57
| ###
| ###
| 1.6
| 80.5
| 91.4 |
2023-Nov-16 Thu
| 4.51
| 4.54
| 4.4
| 4.43
| 506,021
| ###
| -1.8
| ###
| ### |
2023-Nov-15 Wed
| 4.59
| ###
| 4.51
| 4.54
| 764,175
| ###
| -1.1
| ###
| 90.8 |
2023-Nov-14 Tue
| 4.48
| ###
| ###
| 4.43
| ###
| ###
| ###
| ###
| ### |
2023-Nov-13 Mon
| 4.55
| 4.59
| 4.43
| 4.43
| 442,982
| 1,997,848
| ###
| ###
| ### |
2023-Nov-10 Fri
| 4.71
| 4.725
| 4.555
| 4.58
| ###
| 1,570,189
| ###
| ###
| ### |
2023-Nov-09 Thu
| ###
| ###
| 4.53
| ###
| 502,121
| ###
| 1.1
| ###
| ### |
2023-Nov-08 Wed
| 4.78
| 4.79
| ###
| ###
| 859,223
| 4,046,940
| -2.9
| 12.0
| 92.8 |
2023-Nov-07 Tue
| 4.8
| ###
| 4.74
| 4.84
| ###
| ###
| ###
| ###
| 96.8 |
2023-Nov-06 Mon
| ###
| 4.84
| ###
| 4.79
| 1,439,689
| 6,845,721
| 2.6
| 85.5
| 95.8 |
2023-Nov-03 Fri
| 4.7
| 4.7
| 4.58
| 4.59
| ###
| ###
| -2.3
| 15.7
| 91.8 |
2023-Nov-02 Thu
| 4.72
| 4.74
| ###
| ###
| ###
| 1,976,548
| ###
| 18.6
| 92.8 |
2023-Nov-01 Wed
| ###
| 4.74
| 4.59
| ###
| 925,684
| ###
| ###
| 36.6
| 93.4 |
2023-Oct-31 Tue
| 4.58
| 4.74
| 4.55
| 4.73
| ###
| ###
| 3.3
| ###
| ### |
2023-Oct-30 Mon
| 4.71
| 4.78
| ###
| ###
| 891,651
| ###
| -0.4
| 35.0
| 93.8 |
2023-Oct-27 Fri
| ###
| 4.74
| 4.5
| 4.71
| 871,143
| 4,024,680
| ###
| ###
| 94.2 |
2023-Oct-26 Thu
| 4.58
| ###
| ###
| 4.59
| 1,075,159
| ###
| ###
| 73.3
| 91.8 |
2023-Oct-25 Wed
| 4.74
| 4.77
| 4.55
| 4.59
| 1,054,950
| ###
| ###
| ###
| 91.8 |
2023-Oct-24 Tue
| ###
| 4.81
| 4.58
| 4.8
| 1,022,370
| 4,800,027
| 2.8
| 85.3
| ### |
2023-Oct-23 Mon
| ###
| 4.8
| ###
| ###
| ###
| 3,862,522
| 0.6
| 77.8
| 93.8 |
2023-Oct-20 Fri
| 4.75
| 4.83
| ###
| 4.81
| 942,321
| ###
| ###
| 80.9
| 96.2 |
2023-Oct-19 Thu
| ###
| 4.79
| ###
| 4.77
| 1,058,722
| 4,986,580
| ###
| 82.5
| 95.4 |
2023-Oct-18 Wed
| 4.52
| ###
| 4.52
| 4.75
| 2,616,782
| ###
| 5.1
| ###
| ### |
2023-Oct-17 Tue
| 4.44
| 4.485
| 4.4
| 4.48
| ###
| ###
| ###
| ###
| ### |
2023-Oct-16 Mon
| 4.54
| 4.54
| 4.45
| 4.45
| ###
| 4,650,945
| -2.0
| 27.0
| 89.0 |
2023-Oct-13 Fri
| ###
| 4.48
| 4.25
| 4.29
| ###
| ###
| ###
| ###
| 85.8 |
2023-Oct-12 Thu
| 4.48
| 4.49
| ###
| 4.42
| ###
| 4,893,684
| ###
| ###
| 88.4 |
2023-Oct-11 Wed
| ###
| 4.4
| 4.29
| ###
| ###
| 2,974,621
| -0.5
| 26.6
| 87.4 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
| 695,088
| ###
| 0.5
| ###
| 87.8 |
2023-Oct-09 Mon
| 4.27
| ###
| 4.25
| ###
| 817,175
| 3,513,852
| ###
| ###
| ### |
2023-Oct-06 Fri
| ###
| ###
| 4.045
| ###
| ###
| ###
| 0.5
| ###
| 82.2 |
2023-Oct-05 Thu
| ###
| ###
| 4
| ###
| ###
| ###
| ###
| ###
| 82.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 0.8
| ###
| 80.4 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 1,030,025
| ###
| ###
| ###
| ### |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 0.5
| 73.5
| 82.2 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 0.5
| ###
| 82.4 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 1,255,380
| ###
| ###
| 72.2
| ### |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| ###
| 2,996,787
| 0.7
| ###
| 83.0 |
|
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 2024-03-19 19:58:21 thru 2024-03-19 19:58:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|