eg: Prices for BHP
Currently Wed 24-May-15 03:42:19 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CMM) CAPRICORN METALS LTD Daily Prices...
TOC Company Info for CMM Limits 
| Listing Code | CMM |
| Listing Name | CAPRICORN METALS LTD |
| GICS Sector | Materials |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Tuesday 14th May 2024
Latest price with VOLUME for CMM .. Monday 13th May 2024
CMM is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CMM Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.05 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-14 Tue | ### | ### | ### | 4.71 | ### | ### | ### | ||
| 2024-May-13 Mon | 4.71 | 4.79 | ### | 4.71 | 71.4 | 71.4 | ### | ||
| 2024-May-10 Fri | 4.8 | 4.8 | ### | ### | 15.3 | 15.3 | 0.0 | ||
| 2024-May-09 Thu | 4.73 | 4.75 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-08 Wed | 4.77 | 4.8 | 4.74 | 4.78 | 68.7 | 68.7 | ### | ||
| 2024-May-07 Tue | 4.78 | 4.81 | 4.74 | 4.77 | 929,685 | 4,439,245 | 28.9 | 28.9 | ### |
| 2024-May-06 Mon | 4.76 | 4.81 | ### | ### | 23.8 | 23.8 | 0.0 | ||
| 2024-May-03 Fri | 4.84 | 4.86 | 4.72 | 4.76 | 566,680 | ### | 21.1 | 21.1 | ### |
| 2024-May-02 Thu | 4.82 | ### | 4.79 | 4.86 | 1,311,873 | ### | 76.2 | 76.2 | 0.3 |
| 2024-May-01 Wed | 4.85 | 4.85 | 4.73 | 4.75 | ### | ### | ### | ||
| 2024-Apr-30 Tue | ### | ### | 5 | ### | 29.1 | 29.1 | 0.0 | ||
| 2024-Apr-29 Mon | 5 | ### | 4.885 | ### | 958,441 | ### | 70.6 | 70.6 | 0.0 |
| 2024-Apr-26 Fri | ### | ### | 4.87 | ### | 30.6 | 30.6 | 0.0 | ||
| 2024-Apr-24 Wed | ### | ### | ### | ### | 70.8 | 70.8 | 0.0 | ||
| 2024-Apr-23 Tue | ### | ### | ### | ### | 1,001,823 | 0 | 15.6 | 15.6 | 0.0 |
| 2024-Apr-22 Mon | 5.29 | ### | 5.125 | 5.21 | 677,871 | 1,737,044 | 21.7 | 21.7 | 0.4 |
| 2024-Apr-19 Fri | ### | ### | ### | 5.24 | 949,072 | 0 | ### | ### | 0.4 |
| 2024-Apr-18 Thu | ### | 5.27 | ### | 5.25 | 608,622 | ### | ### | ### | 0.4 |
| 2024-Apr-17 Wed | ### | 5.24 | ### | 5.23 | ### | ### | ### | ||
| 2024-Apr-16 Tue | 5.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | 5.25 | ### | ### | 5.23 | 41.0 | 41.0 | ### | ||
| 2024-Apr-12 Fri | 5.29 | 5.45 | 5.28 | ### | 72.9 | 72.9 | 0.0 | ||
| 2024-Apr-11 Thu | 5.26 | ### | 5.22 | 5.26 | 1,105,645 | ### | 59.9 | 59.9 | 0.4 |
| 2024-Apr-10 Wed | 5.4 | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-09 Tue | 5.21 | 5.4 | 5.21 | 5.4 | 89.1 | 89.1 | 0.4 | ||
| 2024-Apr-08 Mon | ### | ### | ### | ### | 1,109,459 | 0 | 71.5 | 71.5 | 0.0 |
| 2024-Apr-05 Fri | 5.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-04 Thu | 5.5 | 5.55 | 5.4 | 5.49 | ### | ### | 0.4 | ||
| 2024-Apr-03 Wed | ### | 5.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-02 Tue | 5.26 | ### | 5.25 | ### | 1,259,943 | 3,307,350 | 73.9 | 73.9 | 0.0 |
| 2024-Mar-28 Thu | 5.23 | 5.23 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-27 Wed | ### | ### | 5.075 | ### | 30.1 | 30.1 | 0.0 | ||
| 2024-Mar-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-25 Mon | ### | ### | ### | ### | 80.6 | 80.6 | 0.0 | ||
| 2024-Mar-22 Fri | ### | 5 | 4.76 | ### | 729,244 | ### | 77.3 | 77.3 | 0.0 |
| 2024-Mar-21 Thu | ### | ### | ### | ### | 76.0 | 76.0 | 0.0 | ||
| 2024-Mar-20 Wed | ### | ### | 4.79 | 4.8 | ### | ### | 0.3 | ||
| 2024-Mar-19 Tue | ### | ### | ### | ### | 1,193,772 | 0 | 82.1 | 82.1 | 0.0 |
| 2024-Mar-18 Mon | 4.76 | ### | 4.72 | ### | 1,157,085 | 2,730,720 | 90.6 | 90.6 | 0.0 |
| 2024-Mar-15 Fri | 4.82 | 4.89 | 4.75 | 4.79 | 29.6 | 29.6 | 0.3 | ||
| 2024-Mar-14 Thu | ### | ### | 4.81 | 4.85 | ### | ### | ### | ||
| 2024-Mar-13 Wed | ### | ### | 4.86 | 4.86 | 8.7 | 8.7 | 0.3 | ||
| 2024-Mar-12 Tue | ### | ### | ### | ### | 944,446 | 0 | ### | ### | 0.0 |
| 2024-Mar-11 Mon | ### | ### | 4.955 | 5 | 1,300,775 | 3,222,670 | 30.1 | 30.1 | 0.4 |
| 2024-Mar-08 Fri | 5.21 | 5.275 | ### | 5.21 | 1,509,051 | 3,980,122 | 65.8 | 65.8 | 0.4 |
| 2024-Mar-07 Thu | 5.25 | 5.25 | ### | 5.21 | 28.6 | 28.6 | 0.4 | ||
| 2024-Mar-06 Wed | 5.26 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | ### | 5.23 | ### | ### | 2,583,554 | ### | 75.7 | 75.7 | 0.0 |
| 2024-Mar-04 Mon | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | 4.8 | 4.8 | ### | 4.8 | 63.7 | 63.7 | 0.3 | ||
| 2024-Feb-29 Thu | 4.79 | 4.79 | ### | 4.75 | ### | ### | ### | ||
| 2024-Feb-28 Wed | 4.74 | 4.855 | ### | 4.74 | ### | ### | 0.3 | ||
| 2024-Feb-27 Tue | 4.57 | 4.72 | 4.53 | 4.72 | 89.7 | 89.7 | 0.3 | ||
| 2024-Feb-26 Mon | 4.45 | 4.55 | 4.44 | 4.54 | 84.3 | 84.3 | 0.3 | ||
| 2024-Feb-23 Fri | 4.43 | 4.48 | 4.375 | 4.4 | 324,671 | 1,437,480 | 35.1 | 35.1 | 0.3 |
| 2024-Feb-22 Thu | ### | 4.47 | ### | 4.45 | 558,021 | 1,247,176 | 87.2 | 87.2 | 0.3 |
| 2024-Feb-21 Wed | 4.52 | 4.52 | ### | 4.4 | 669,445 | 1,512,945 | 19.6 | 19.6 | 0.3 |
| 2024-Feb-20 Tue | 4.4 | 4.47 | ### | 4.46 | 387,059 | 865,076 | 80.7 | 80.7 | 0.3 |
| 2024-Feb-19 Mon | 4.49 | 4.5 | ### | 4.4 | 366,654 | 824,971 | ### | ### | 0.3 |
| 2024-Feb-16 Fri | ### | 4.45 | ### | 4.45 | ### | ### | 0.3 | ||
| 2024-Feb-15 Thu | 4.25 | ### | 4.21 | 4.24 | 32.1 | 32.1 | 0.3 | ||
| 2024-Feb-14 Wed | 4.2 | 4.29 | 4.2 | 4.25 | 635,583 | 2,698,049 | ### | ### | ### |
| 2024-Feb-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-12 Mon | ### | ### | 4.28 | 4.28 | 289,775 | ### | 29.0 | 29.0 | 0.3 |
| 2024-Feb-09 Fri | ### | 4.4 | ### | ### | 456,170 | 1,003,574 | 28.3 | 28.3 | 0.0 |
| 2024-Feb-08 Thu | ### | 4.45 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-07 Wed | ### | ### | 4.29 | ### | 1,039,373 | 2,229,455 | 29.1 | 29.1 | 0.0 |
| 2024-Feb-06 Tue | 4.43 | 4.43 | ### | ### | 1,222,259 | ### | 20.1 | 20.1 | 0.0 |
| 2024-Feb-05 Mon | 4.57 | ### | 4.45 | 4.52 | ### | ### | 0.3 | ||
| 2024-Feb-02 Fri | ### | 4.75 | ### | 4.75 | 2,835,974 | ### | 86.4 | 86.4 | ### |
| 2024-Feb-01 Thu | 4.58 | 4.58 | ### | 4.5 | ### | ### | ### | ||
| 2024-Jan-31 Wed | ### | ### | 4.53 | 4.59 | ### | ### | 0.3 | ||
| 2024-Jan-30 Tue | ### | ### | 4.52 | ### | 730,822 | 1,651,657 | 30.9 | 30.9 | 0.0 |
| 2024-Jan-29 Mon | 4.55 | 4.58 | ### | 4.56 | 1,026,471 | ### | ### | ### | 0.3 |
| 2024-Jan-25 Thu | 4.47 | 4.53 | 4.43 | 4.51 | 516,147 | ### | ### | ### | 0.3 |
| 2024-Jan-24 Wed | ### | 4.45 | ### | 4.41 | 455,448 | 1,013,371 | ### | ### | ### |
| 2024-Jan-23 Tue | ### | ### | 4.28 | ### | 420,849 | ### | ### | ### | 0.0 |
| 2024-Jan-22 Mon | 4.4 | 4.4 | ### | ### | 29.9 | 29.9 | 0.0 | ||
| 2024-Jan-19 Fri | ### | 4.42 | ### | ### | 1,311,684 | 2,898,821 | 30.2 | 30.2 | 0.0 |
| 2024-Jan-18 Thu | 4.27 | ### | 4.22 | ### | 923,727 | ### | 76.4 | 76.4 | 0.0 |
| 2024-Jan-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | 4.48 | 4.49 | ### | ### | 23.8 | 23.8 | 0.0 | ||
| 2024-Jan-15 Mon | 4.55 | 4.575 | 4.485 | 4.51 | 390,929 | ### | 31.0 | 31.0 | 0.3 |
| 2024-Jan-12 Fri | 4.4 | 4.54 | ### | 4.49 | 864,374 | 1,962,128 | 83.9 | 83.9 | ### |
| 2024-Jan-11 Thu | 4.45 | 4.53 | 4.42 | 4.53 | ### | ### | ### | ||
| 2024-Jan-10 Wed | 4.41 | ### | ### | ### | 789,445 | 0 | 33.6 | 33.6 | 0.0 |
| 2024-Jan-09 Tue | 4.45 | 4.45 | ### | 4.43 | 32.5 | 32.5 | ### | ||
| 2024-Jan-08 Mon | ### | 4.4 | ### | ### | 84.1 | 84.1 | 0.0 | ||
| 2024-Jan-05 Fri | ### | 4.47 | ### | 4.42 | 79.6 | 79.6 | 0.3 | ||
| 2024-Jan-04 Thu | 4.46 | 4.46 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-03 Wed | ### | ### | 4.45 | 4.49 | 18.4 | 18.4 | ### | ||
| 2024-Jan-02 Tue | ### | 4.71 | ### | ### | 371,783 | 875,548 | ### | ### | 0.0 |
| 2023-Dec-29 Fri | 4.75 | 4.75 | ### | 4.71 | 409,856 | ### | ### | ### | ### |
| 2023-Dec-28 Thu | 4.79 | 4.83 | 4.77 | 4.82 | 71.6 | 71.6 | 0.3 | ||
| 2023-Dec-27 Wed | 4.74 | 4.8 | 4.725 | 4.77 | ### | ### | ### | ||
| 2023-Dec-22 Fri | 4.7 | 4.74 | ### | 4.73 | ### | ### | 0.3 | ||
| 2023-Dec-21 Thu | ### | 4.7 | 4.56 | ### | 69.3 | 69.3 | 0.0 | ||
| 2023-Dec-20 Wed | 4.71 | 4.72 | 4.625 | 4.7 | 670,770 | 3,134,172 | ### | ### | 0.3 |
| 2023-Dec-19 Tue | 4.55 | ### | 4.51 | 4.57 | ### | ### | ### | ||
| 2023-Dec-18 Mon | 4.53 | 4.58 | 4.45 | 4.57 | 579,572 | ### | 75.7 | 75.7 | ### |
| 2023-Dec-15 Fri | ### | ### | 4.55 | 4.55 | 16.0 | 16.0 | 0.3 | ||
| 2023-Dec-14 Thu | 4.47 | 4.57 | 4.45 | 4.56 | 1,665,287 | 7,510,444 | ### | ### | 0.3 |
| 2023-Dec-13 Wed | 4.21 | 4.27 | ### | 4.26 | 81.3 | 81.3 | 0.3 | ||
| 2023-Dec-12 Tue | 4.25 | ### | 4.25 | ### | 633,641 | 1,346,487 | 83.1 | 83.1 | 0.0 |
| 2023-Dec-11 Mon | ### | 4.4 | 4.27 | ### | ### | ### | 0.0 | ||
| 2023-Dec-08 Fri | ### | 4.43 | ### | 4.41 | 92.5 | 92.5 | ### | ||
| 2023-Dec-07 Thu | ### | 4.385 | 4.25 | ### | 29.3 | 29.3 | 0.0 | ||
| 2023-Dec-06 Wed | 4.41 | 4.48 | 4.375 | ### | 1,860,344 | 8,236,673 | ### | ### | 0.0 |
| 2023-Dec-05 Tue | 4.52 | 4.55 | ### | 4.45 | ### | ### | 0.3 | ||
| 2023-Dec-04 Mon | 4.77 | ### | 4.75 | 4.86 | ### | ### | 0.3 | ||
| 2023-Dec-01 Fri | 4.56 | 4.75 | 4.56 | 4.74 | 552,621 | 2,572,450 | 89.7 | 89.7 | 0.3 |
| 2023-Nov-30 Thu | 4.8 | 4.81 | ### | 4.8 | 64.9 | 64.9 | 0.3 | ||
| 2023-Nov-29 Wed | 4.75 | 4.83 | 4.71 | 4.8 | ### | ### | 0.3 | ||
| 2023-Nov-28 Tue | 4.57 | ### | 4.53 | ### | 765,658 | ### | ### | ### | 0.0 |
| 2023-Nov-27 Mon | 4.57 | ### | 4.55 | 4.55 | 1,284,381 | ### | 42.8 | 42.8 | 0.3 |
| 2023-Nov-24 Fri | ### | ### | 4.51 | 4.52 | 678,528 | 1,530,080 | ### | ### | 0.3 |
| 2023-Nov-23 Thu | 4.54 | 4.58 | 4.51 | 4.57 | ### | ### | ### | ||
| 2023-Nov-22 Wed | ### | ### | 4.555 | ### | 41.8 | 41.8 | 0.0 | ||
| 2023-Nov-21 Tue | 4.44 | 4.55 | 4.41 | 4.55 | 84.5 | 84.5 | 0.3 | ||
| 2023-Nov-20 Mon | 4.55 | 4.56 | 4.44 | 4.46 | ### | ### | 0.3 | ||
| 2023-Nov-17 Fri | 4.5 | ### | 4.5 | 4.57 | 80.5 | 80.5 | ### | ||
| 2023-Nov-16 Thu | 4.51 | 4.54 | 4.4 | 4.43 | 506,021 | ### | ### | ### | ### |
| 2023-Nov-15 Wed | 4.59 | ### | 4.51 | 4.54 | 764,175 | ### | ### | ### | 0.3 |
| 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 | ### | ### | 0.3 | ||
| 2023-Nov-09 Thu | ### | ### | 4.53 | ### | 502,121 | ### | ### | ### | 0.0 |
| 2023-Nov-08 Wed | 4.78 | 4.79 | ### | ### | 859,223 | ### | 12.0 | 12.0 | 0.0 |
| 2023-Nov-07 Tue | 4.8 | ### | 4.74 | 4.84 | ### | ### | 0.3 | ||
| 2023-Nov-06 Mon | ### | 4.84 | ### | 4.79 | 1,439,689 | 3,484,047 | 85.5 | 85.5 | 0.3 |
| 2023-Nov-03 Fri | 4.7 | 4.7 | 4.58 | 4.59 | 15.7 | 15.7 | 0.3 | ||
| 2023-Nov-02 Thu | 4.72 | 4.74 | ### | ### | 18.6 | 18.6 | 0.0 | ||
| 2023-Nov-01 Wed | ### | 4.74 | 4.59 | ### | 925,684 | ### | 36.6 | 36.6 | 0.0 |
| 2023-Oct-31 Tue | 4.58 | 4.74 | 4.55 | 4.73 | ### | ### | 0.3 | ||
| 2023-Oct-30 Mon | 4.71 | 4.78 | ### | ### | 891,651 | 2,131,045 | 35.0 | 35.0 | 0.0 |
| 2023-Oct-27 Fri | ### | 4.74 | 4.5 | 4.71 | 871,143 | 4,024,680 | ### | ### | ### |
| 2023-Oct-26 Thu | 4.58 | ### | ### | 4.59 | 1,075,159 | 0 | 73.3 | 73.3 | 0.3 |
| 2023-Oct-25 Wed | 4.74 | 4.77 | 4.55 | 4.59 | 1,054,950 | ### | ### | ### | 0.3 |
| 2023-Oct-24 Tue | ### | 4.81 | 4.58 | 4.8 | 1,022,370 | 4,800,027 | 85.3 | 85.3 | 0.3 |
| 2023-Oct-23 Mon | ### | 4.8 | ### | ### | 77.8 | 77.8 | 0.0 | ||
| 2023-Oct-20 Fri | 4.75 | 4.83 | ### | 4.81 | 942,321 | ### | 80.9 | 80.9 | ### |
| 2023-Oct-19 Thu | ### | 4.79 | ### | 4.77 | 1,058,722 | ### | 82.5 | 82.5 | ### |
| 2023-Oct-18 Wed | 4.52 | ### | 4.52 | 4.75 | 2,616,782 | 5,913,927 | ### | ### | ### |
| 2023-Oct-17 Tue | 4.44 | 4.485 | 4.4 | 4.48 | ### | ### | ### | ||
| 2023-Oct-16 Mon | 4.54 | 4.54 | 4.45 | 4.45 | 27.0 | 27.0 | 0.3 | ||
| 2023-Oct-13 Fri | ### | 4.48 | 4.25 | 4.29 | ### | ### | ### | ||
| 2023-Oct-12 Thu | 4.48 | 4.49 | ### | 4.42 | ### | ### | 0.3 | ||
| 2023-Oct-11 Wed | ### | 4.4 | 4.29 | ### | 26.6 | 26.6 | 0.0 | ||
| 2023-Oct-10 Tue | ### | ### | ### | ### | 695,088 | 0 | ### | ### | 0.0 |
| 2023-Oct-09 Mon | 4.27 | ### | 4.25 | ### | 817,175 | ### | ### | ### | 0.0 |
Basic Bottom of Page