Capricorn Metals Ltd (CMM.AU) — Historial de precios
A 2026-09-03 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-03 | 16.16 | 16.34 | 15.91 | 16.34 | +2.83% | 3,393,732 |
| 2026-09-02 | 16.03 | 16.15 | 15.52 | 15.89 | -4.96% | 4,496,015 |
| 2026-09-01 | 16.33 | 16.89 | 16.33 | 16.72 | +1.46% | 2,196,478 |
| 2026-08-31 | 16.43 | 16.81 | 16.20 | 16.48 | -4.35% | 2,112,285 |
| 2026-08-28 | 16.74 | 17.47 | 16.70 | 17.23 | -0.69% | 1,175,020 |
| 2026-08-27 | 17.56 | 17.59 | 17.29 | 17.35 | -2.42% | 1,754,536 |
| 2026-08-26 | 17.94 | 18.26 | 17.78 | 17.78 | +0.17% | 1,723,861 |
| 2026-08-25 | 17.75 | 18.02 | 17.57 | 17.75 | +0.11% | 2,019,864 |
| 2026-08-24 | 17.63 | 17.82 | 17.35 | 17.73 | +1.31% | 1,250,070 |
| 2026-08-21 | 17.63 | 17.87 | 17.34 | 17.50 | -0.51% | 2,150,441 |
| 2026-08-20 | 16.99 | 17.83 | 16.91 | 17.59 | +10.28% | 3,693,842 |
| 2026-08-19 | 15.71 | 16.28 | 15.65 | 15.95 | -0.62% | 1,338,338 |
| 2026-08-18 | 16.24 | 16.56 | 16.01 | 16.05 | -2.73% | 1,091,768 |
| 2026-08-17 | 16.16 | 16.62 | 16.08 | 16.50 | +4.30% | 1,252,728 |
| 2026-08-14 | 15.65 | 15.88 | 15.43 | 15.82 | -1.49% | 1,282,217 |
| 2026-08-13 | 16.20 | 16.42 | 15.96 | 16.06 | -0.80% | 1,657,744 |
| 2026-08-12 | 16.07 | 16.31 | 15.92 | 16.19 | +0.25% | 1,325,151 |
| 2026-08-11 | 16.08 | 16.55 | 16.04 | 16.15 | +0.75% | 1,758,370 |
| 2026-08-10 | 16.01 | 16.28 | 15.89 | 16.03 | +2.82% | 2,714,422 |
| 2026-08-07 | 14.77 | 15.65 | 14.74 | 15.59 | +5.77% | 2,648,742 |
| 2026-08-06 | 14.60 | 14.98 | 14.52 | 14.74 | +3.88% | 3,551,120 |
| 2026-08-05 | 13.25 | 14.19 | 13.13 | 14.19 | +8.74% | 2,353,098 |
| 2026-08-04 | 12.90 | 13.17 | 12.68 | 13.05 | +2.03% | 1,588,017 |
| 2026-08-03 | 12.61 | 12.88 | 12.56 | 12.79 | +0.31% | 1,184,670 |
| 2026-07-31 | 13.35 | 13.43 | 12.75 | 12.75 | -0.23% | 3,129,937 |
| 2026-07-30 | 13.60 | 13.69 | 12.78 | 12.78 | -4.98% | 2,135,720 |
| 2026-07-29 | 13.46 | 13.55 | 13.26 | 13.45 | -0.96% | 1,878,043 |
| 2026-07-28 | 13.70 | 14.03 | 13.30 | 13.58 | -0.88% | 2,512,981 |
| 2026-07-27 | 13.23 | 13.75 | 13.18 | 13.70 | +15.13% | 3,026,203 |
| 2026-07-24 | 12.50 | 12.56 | 11.71 | 11.90 | -6.08% | 1,505,386 |
| 2026-07-23 | 12.75 | 13.06 | 12.50 | 12.67 | +0.16% | 2,381,997 |
| 2026-07-22 | 12.41 | 12.68 | 12.29 | 12.65 | +4.89% | 2,027,756 |
| 2026-07-21 | 11.88 | 12.06 | 11.55 | 12.06 | +2.73% | 1,963,353 |
| 2026-07-20 | 11.83 | 11.88 | 11.48 | 11.74 | -0.09% | 1,230,288 |
| 2026-07-17 | 12.20 | 12.28 | 11.75 | 11.75 | -6.00% | 1,165,934 |
| 2026-07-16 | 12.68 | 12.79 | 12.48 | 12.50 | -1.96% | 813,394 |
| 2026-07-15 | 13.00 | 13.13 | 12.75 | 12.75 | +0.08% | 1,251,297 |
| 2026-07-14 | 12.65 | 12.78 | 12.23 | 12.74 | -1.01% | 1,772,095 |
| 2026-07-13 | 13.18 | 13.29 | 12.70 | 12.87 | -3.31% | 1,272,900 |
| 2026-07-10 | 13.40 | 13.44 | 13.16 | 13.31 | +1.29% | 946,329 |
| 2026-07-09 | 12.86 | 13.16 | 12.80 | 13.14 | -0.61% | 1,293,323 |
| 2026-07-08 | 13.40 | 13.42 | 13.05 | 13.22 | -3.15% | 1,861,351 |
| 2026-07-07 | 14.19 | 14.26 | 13.49 | 13.65 | -3.81% | 2,341,164 |
| 2026-07-06 | 14.12 | 14.54 | 14.01 | 14.19 | +1.14% | 1,879,095 |
| 2026-07-03 | 13.30 | 14.15 | 13.15 | 14.03 | +10.13% | 2,984,253 |
| 2026-07-02 | 12.38 | 12.84 | 12.34 | 12.74 | +2.08% | 2,006,837 |
| 2026-07-01 | 12.84 | 12.86 | 12.25 | 12.48 | -1.27% | 1,887,536 |
| 2026-06-30 | 12.34 | 13.28 | 12.34 | 12.64 | +0.56% | 3,036,238 |
| 2026-06-29 | 12.70 | 13.09 | 12.43 | 12.57 | +2.61% | 2,608,423 |
| 2026-06-26 | 12.36 | 12.46 | 12.03 | 12.25 | +1.07% | 1,694,774 |
| 2026-06-25 | 12.49 | 12.55 | 11.90 | 12.12 | -4.42% | 3,711,282 |
| 2026-06-24 | 13.22 | 13.26 | 12.58 | 12.68 | -4.66% | 3,235,083 |
| 2026-06-23 | 13.60 | 13.76 | 13.29 | 13.30 | -2.71% | 1,825,618 |
| 2026-06-22 | 13.47 | 13.81 | 13.33 | 13.67 | +2.32% | 4,190,911 |
| 2026-06-19 | 13.16 | 13.53 | 13.16 | 13.36 | -2.48% | 7,957,654 |
| 2026-06-18 | 13.43 | 13.81 | 13.26 | 13.70 | +0.37% | 3,542,791 |
| 2026-06-17 | 13.80 | 13.80 | 13.56 | 13.65 | +1.87% | 1,099,072 |
| 2026-06-16 | 13.27 | 13.50 | 13.14 | 13.40 | +0.30% | 1,504,608 |
| 2026-06-15 | 12.62 | 13.51 | 12.59 | 13.36 | +11.15% | 2,653,261 |
| 2026-06-12 | 11.88 | 12.02 | 11.58 | 12.02 | +6.56% | 4,963,382 |
| 2026-06-11 | 11.05 | 11.32 | 10.75 | 11.28 | -1.91% | 2,575,632 |
| 2026-06-10 | 11.80 | 12.01 | 11.36 | 11.50 | -5.89% | 2,143,297 |
| 2026-06-09 | 12.10 | 12.22 | 11.74 | 12.22 | -4.23% | 2,237,244 |
| 2026-06-05 | 13.23 | 13.34 | 12.71 | 12.76 | -4.42% | 2,237,127 |
| 2026-06-04 | 13.29 | 13.52 | 13.27 | 13.35 | -3.26% | 4,841,943 |
| 2026-06-03 | 13.95 | 14.15 | 13.79 | 13.80 | -2.75% | 1,275,318 |
| 2026-06-02 | 14.10 | 14.29 | 13.67 | 14.19 | -0.70% | 2,603,426 |
| 2026-06-01 | 14.17 | 14.41 | 14.03 | 14.29 | +1.28% | 860,594 |
| 2026-05-29 | 14.01 | 14.25 | 13.92 | 14.11 | +5.06% | 2,746,676 |
| 2026-05-28 | 14.18 | 14.47 | 13.43 | 13.43 | -8.14% | 3,258,085 |
| 2026-05-27 | 14.22 | 14.62 | 14.03 | 14.62 | +3.25% | 2,974,253 |
| 2026-05-26 | 14.00 | 14.24 | 13.96 | 14.16 | +0.71% | 2,490,422 |
| 2026-05-25 | 13.54 | 14.23 | 13.51 | 14.06 | +5.95% | 1,517,666 |
| 2026-05-22 | 12.98 | 13.30 | 12.92 | 13.27 | +3.51% | 1,752,186 |
| 2026-05-21 | 12.64 | 13.06 | 12.51 | 12.82 | +4.14% | 5,496,248 |
| 2026-05-20 | 12.70 | 12.77 | 12.29 | 12.31 | -4.05% | 1,820,892 |
| 2026-05-19 | 13.14 | 13.19 | 12.57 | 12.83 | -1.69% | 2,561,802 |
| 2026-05-18 | 13.25 | 13.40 | 12.81 | 13.05 | -3.76% | 2,303,023 |
| 2026-05-15 | 13.84 | 14.08 | 13.45 | 13.56 | -2.80% | 1,127,712 |
| 2026-05-14 | 14.10 | 14.23 | 13.91 | 13.95 | -1.48% | 1,808,204 |
| 2026-05-13 | 13.96 | 14.30 | 13.90 | 14.16 | +1.29% | 1,484,079 |
| 2026-05-12 | 13.80 | 14.16 | 13.66 | 13.98 | +4.25% | 1,779,625 |
| 2026-05-11 | 13.43 | 13.80 | 13.31 | 13.41 | -1.61% | 1,579,630 |
| 2026-05-08 | 13.28 | 13.72 | 13.28 | 13.63 | +0.44% | 1,750,226 |
| 2026-05-07 | 13.79 | 13.92 | 13.40 | 13.57 | +3.91% | 2,604,628 |
| 2026-05-06 | 12.90 | 13.19 | 12.73 | 13.06 | +0.38% | 2,864,043 |
| 2026-05-05 | 11.66 | 13.33 | 11.65 | 13.01 | +9.33% | 4,716,233 |
| 2026-05-04 | 11.77 | 11.96 | 11.72 | 11.90 | +1.10% | 1,512,261 |
| 2026-05-01 | 11.88 | 12.00 | 11.43 | 11.77 | +3.88% | 1,437,450 |
| 2026-04-30 | 11.30 | 11.58 | 11.23 | 11.33 | -3.98% | 1,963,277 |
| 2026-04-29 | 11.31 | 11.84 | 11.29 | 11.80 | +2.70% | 1,386,384 |
| 2026-04-28 | 11.42 | 11.60 | 11.15 | 11.49 | +0.35% | 2,021,724 |
| 2026-04-27 | 11.40 | 11.56 | 11.32 | 11.45 | +0.00% | 744,222 |
| 2026-04-24 | 11.65 | 11.71 | 11.44 | 11.45 | -3.70% | 1,772,973 |
| 2026-04-23 | 11.95 | 12.10 | 11.70 | 11.89 | -0.17% | 1,116,888 |
| 2026-04-22 | 11.58 | 11.95 | 11.53 | 11.91 | +0.17% | 1,515,889 |
| 2026-04-21 | 11.47 | 12.17 | 11.41 | 11.89 | +0.76% | 2,403,002 |
| 2026-04-20 | 11.80 | 12.12 | 11.63 | 11.80 | +1.64% | 1,114,873 |
| 2026-04-17 | 11.74 | 11.87 | 11.47 | 11.61 | -1.86% | 1,279,657 |
| 2026-04-16 | 11.90 | 12.03 | 11.71 | 11.83 | -2.39% | 1,435,894 |
| 2026-04-15 | 12.24 | 12.26 | 12.01 | 12.12 | +2.28% | 1,337,059 |
| 2026-04-14 | 11.92 | 12.05 | 11.79 | 11.85 | -0.08% | 1,059,690 |
| 2026-04-13 | 11.64 | 11.96 | 11.63 | 11.86 | -3.03% | 1,392,694 |
| 2026-04-10 | 12.10 | 12.35 | 11.88 | 12.23 | +0.16% | 1,314,182 |
| 2026-04-09 | 11.58 | 12.30 | 11.57 | 12.21 | -0.33% | 1,802,173 |
| 2026-04-08 | 12.30 | 12.59 | 11.99 | 12.25 | +9.28% | 1,867,081 |
| 2026-04-07 | 11.43 | 11.70 | 10.98 | 11.21 | +2.47% | 1,457,285 |
| 2026-04-02 | 12.07 | 12.31 | 10.91 | 10.94 | -6.50% | 2,744,517 |
| 2026-04-01 | 11.44 | 11.70 | 11.39 | 11.70 | +6.36% | 2,625,100 |
| 2026-03-31 | 10.45 | 11.01 | 10.32 | 11.00 | +5.26% | 2,385,820 |
| 2026-03-30 | 10.41 | 10.59 | 10.17 | 10.45 | +2.25% | 1,673,530 |
| 2026-03-27 | 10.33 | 10.41 | 10.04 | 10.22 | -3.22% | 1,921,513 |
| 2026-03-26 | 10.50 | 10.63 | 10.43 | 10.56 | -1.77% | 1,780,612 |
| 2026-03-25 | 10.20 | 10.75 | 10.20 | 10.75 | +10.48% | 3,378,328 |
| 2026-03-24 | 10.20 | 10.20 | 9.56 | 9.73 | +3.40% | 2,394,046 |
| 2026-03-23 | 9.58 | 10.06 | 9.41 | 9.41 | -8.37% | 3,781,879 |
| 2026-03-20 | 10.18 | 10.61 | 10.06 | 10.27 | -2.00% | 10,075,946 |
| 2026-03-19 | 10.76 | 10.94 | 10.46 | 10.48 | -9.34% | 3,331,690 |
| 2026-03-18 | 11.48 | 11.64 | 11.38 | 11.56 | -1.45% | 1,961,872 |
| 2026-03-17 | 11.73 | 11.75 | 11.47 | 11.73 | +2.80% | 2,455,883 |
| 2026-03-16 | 11.65 | 11.74 | 11.23 | 11.41 | -4.12% | 2,675,183 |
| 2026-03-13 | 12.25 | 12.25 | 11.85 | 11.90 | -4.19% | 2,159,265 |
| 2026-03-12 | 12.68 | 12.89 | 12.22 | 12.42 | -4.97% | 3,332,433 |
| 2026-03-11 | 13.29 | 13.47 | 12.92 | 13.07 | -0.98% | 1,950,050 |
| 2026-03-10 | 13.18 | 13.24 | 12.84 | 13.20 | +2.64% | 2,531,672 |
| 2026-03-09 | 13.13 | 13.15 | 12.48 | 12.86 | -3.96% | 1,516,153 |
| 2026-03-06 | 13.81 | 13.84 | 13.33 | 13.39 | -5.97% | 1,444,304 |
| 2026-03-05 | 14.30 | 14.62 | 14.02 | 14.24 | -3.06% | 1,613,683 |
| 2026-03-04 | 13.60 | 14.77 | 13.60 | 14.69 | -3.61% | 1,893,451 |
| 2026-03-03 | 15.35 | 15.53 | 15.18 | 15.24 | -1.87% | 1,082,774 |
| 2026-03-02 | 15.50 | 15.98 | 15.34 | 15.53 | +5.50% | 1,249,225 |
| 2026-02-27 | 14.45 | 15.25 | 14.31 | 14.72 | +5.14% | 2,374,310 |
| 2026-02-26 | 14.21 | 14.41 | 13.83 | 14.00 | +1.45% | 1,249,629 |
| 2026-02-25 | 13.80 | 14.04 | 13.58 | 13.80 | +0.15% | 1,106,848 |
| 2026-02-24 | 14.35 | 14.57 | 13.70 | 13.78 | -1.57% | 1,499,535 |
| 2026-02-23 | 13.41 | 14.09 | 13.40 | 14.00 | +5.26% | 906,825 |
| 2026-02-20 | 13.38 | 13.48 | 13.14 | 13.30 | -2.13% | 1,523,607 |
| 2026-02-19 | 13.74 | 13.77 | 13.48 | 13.59 | +1.34% | 1,176,279 |
| 2026-02-18 | 13.30 | 13.44 | 13.08 | 13.41 | -0.37% | 1,290,890 |
| 2026-02-17 | 13.32 | 13.58 | 13.18 | 13.46 | +0.15% | 836,396 |
| 2026-02-16 | 13.91 | 13.91 | 13.30 | 13.44 | +1.43% | 1,315,260 |
| 2026-02-13 | 13.02 | 13.37 | 12.86 | 13.25 | -5.76% | 1,845,756 |
| 2026-02-12 | 14.18 | 14.29 | 13.96 | 14.06 | -0.35% | 1,711,279 |
| 2026-02-11 | 13.60 | 14.11 | 13.51 | 14.11 | +4.13% | 1,082,259 |
| 2026-02-10 | 13.83 | 13.90 | 13.38 | 13.55 | -0.22% | 1,277,396 |
| 2026-02-09 | 13.63 | 13.65 | 13.29 | 13.58 | +4.78% | 1,859,065 |
| 2026-02-06 | 13.36 | 13.40 | 12.86 | 12.96 | -3.07% | 1,937,208 |
| 2026-02-05 | 13.90 | 14.09 | 13.22 | 13.37 | -5.58% | 2,526,131 |
| 2026-02-04 | 14.18 | 14.21 | 13.78 | 14.16 | +3.13% | 1,661,768 |
| 2026-02-03 | 13.61 | 14.10 | 13.61 | 13.73 | +0.59% | 2,263,422 |
| 2026-02-02 | 13.55 | 13.83 | 13.21 | 13.65 | -7.71% | 4,211,281 |
| 2026-01-30 | 15.70 | 15.84 | 14.56 | 14.79 | -7.85% | 1,780,031 |
| 2026-01-29 | 16.19 | 16.48 | 15.80 | 16.05 | +0.50% | 1,644,255 |
| 2026-01-28 | 15.80 | 16.09 | 15.57 | 15.97 | +1.78% | 1,973,780 |
| 2026-01-27 | 15.60 | 15.75 | 15.41 | 15.69 | +2.15% | 1,779,553 |
| 2026-01-23 | 15.61 | 15.62 | 15.20 | 15.36 | +3.30% | 1,586,466 |
| 2026-01-22 | 15.50 | 15.50 | 14.67 | 14.87 | -5.35% | 1,979,029 |
| 2026-01-21 | 15.75 | 16.09 | 15.67 | 15.71 | +2.08% | 1,833,162 |
| 2026-01-20 | 15.37 | 15.52 | 15.13 | 15.39 | +0.13% | 1,533,211 |
| 2026-01-19 | 14.93 | 15.43 | 14.88 | 15.37 | +4.13% | 1,175,934 |
| 2026-01-16 | 14.72 | 14.85 | 14.54 | 14.76 | +0.96% | 1,068,209 |
| 2026-01-15 | 14.65 | 15.12 | 14.52 | 14.62 | -1.28% | 1,827,843 |
| 2026-01-14 | 14.65 | 14.94 | 14.23 | 14.81 | +2.49% | 1,993,184 |
| 2026-01-13 | 14.11 | 14.54 | 14.02 | 14.45 | +2.92% | 2,592,078 |
| 2026-01-12 | 14.00 | 14.26 | 13.85 | 14.04 | +1.59% | 1,514,691 |
| 2026-01-09 | 14.43 | 14.43 | 13.82 | 13.82 | -1.14% | 1,266,388 |
| 2026-01-08 | 14.80 | 14.87 | 13.98 | 13.98 | -5.80% | 1,948,102 |
| 2026-01-07 | 14.87 | 15.05 | 14.68 | 14.84 | +1.85% | 1,612,724 |
| 2026-01-06 | 14.63 | 14.78 | 14.46 | 14.57 | +0.07% | 1,509,630 |
| 2026-01-05 | 14.40 | 14.56 | 14.20 | 14.56 | +0.83% | 1,200,579 |
| 2026-01-02 | 14.00 | 14.47 | 14.00 | 14.44 | +0.42% | 935,278 |
| 2025-12-31 | 14.31 | 14.44 | 14.22 | 14.38 | +0.49% | 774,463 |
| 2025-12-30 | 13.90 | 14.41 | 13.74 | 14.31 | -0.76% | 1,370,034 |
| 2025-12-29 | 14.83 | 14.85 | 14.14 | 14.42 | -1.77% | 1,031,587 |
| 2025-12-24 | 14.52 | 14.77 | 14.47 | 14.68 | +1.10% | 1,365,082 |
| 2025-12-23 | 14.78 | 14.80 | 14.33 | 14.52 | -1.76% | 2,354,125 |
| 2025-12-22 | 14.52 | 14.78 | 14.39 | 14.78 | +3.36% | 2,520,328 |
| 2025-12-19 | 14.31 | 14.36 | 13.60 | 14.30 | +0.99% | 12,464,515 |
| 2025-12-18 | 14.14 | 14.27 | 13.96 | 14.16 | -0.98% | 4,346,461 |
| 2025-12-17 | 13.81 | 14.42 | 13.75 | 14.30 | +3.62% | 1,944,849 |
| 2025-12-16 | 13.62 | 14.00 | 13.53 | 13.80 | -0.14% | 2,728,003 |
| 2025-12-15 | 14.04 | 14.10 | 13.68 | 13.82 | -2.33% | 1,434,658 |
| 2025-12-12 | 14.15 | 14.30 | 13.96 | 14.15 | +3.06% | 1,725,540 |
| 2025-12-11 | 13.66 | 13.81 | 13.41 | 13.73 | +2.39% | 2,585,134 |
| 2025-12-10 | 13.37 | 13.50 | 13.05 | 13.41 | +4.44% | 3,160,100 |
| 2025-12-09 | 12.92 | 13.07 | 12.76 | 12.84 | -3.24% | 2,640,936 |
| 2025-12-08 | 13.67 | 13.71 | 13.26 | 13.27 | -4.39% | 3,308,588 |
| 2025-12-05 | 14.32 | 14.32 | 13.71 | 13.88 | -0.50% | 1,506,160 |
| 2025-12-04 | 13.90 | 14.20 | 13.78 | 13.95 | -1.69% | 2,097,285 |
| 2025-12-03 | 14.27 | 14.27 | 13.97 | 14.19 | +0.64% | 3,268,310 |
| 2025-12-02 | 14.43 | 14.57 | 13.99 | 14.10 | -1.81% | 2,245,884 |
| 2025-12-01 | 15.05 | 15.16 | 14.36 | 14.36 | -1.98% | 2,359,026 |
| 2025-11-28 | 14.49 | 14.74 | 14.33 | 14.65 | +0.83% | 1,058,381 |
| 2025-11-27 | 14.64 | 14.70 | 14.31 | 14.53 | +1.89% | 1,481,537 |
| 2025-11-26 | 14.04 | 14.36 | 13.89 | 14.26 | +1.21% | 1,766,659 |
| 2025-11-25 | 14.19 | 14.24 | 13.90 | 14.09 | +3.30% | 1,616,143 |
| 2025-11-24 | 13.80 | 13.98 | 13.59 | 13.64 | +1.79% | 1,374,223 |
| 2025-11-21 | 13.30 | 13.73 | 13.27 | 13.40 | -5.43% | 1,178,386 |
| 2025-11-20 | 13.90 | 14.17 | 13.85 | 14.17 | +2.98% | 978,228 |
| 2025-11-19 | 13.70 | 13.97 | 13.61 | 13.76 | +2.38% | 1,657,474 |
| 2025-11-18 | 14.20 | 14.25 | 13.33 | 13.44 | -5.62% | 1,636,040 |
| 2025-11-17 | 14.19 | 14.37 | 13.88 | 14.24 | +0.78% | 1,267,598 |
| 2025-11-14 | 13.81 | 14.22 | 13.63 | 14.13 | -3.15% | 3,843,599 |
| 2025-11-13 | 14.41 | 14.60 | 14.24 | 14.59 | +2.75% | 1,923,704 |
| 2025-11-12 | 14.06 | 14.30 | 14.02 | 14.20 | -0.28% | 1,589,998 |
| 2025-11-11 | 14.11 | 14.41 | 14.09 | 14.24 | +4.02% | 1,380,904 |
| 2025-11-10 | 13.47 | 13.81 | 13.40 | 13.69 | +4.42% | 1,336,076 |
| 2025-11-07 | 12.96 | 13.34 | 12.80 | 13.11 | -0.98% | 1,644,027 |
| 2025-11-06 | 13.08 | 13.24 | 12.92 | 13.24 | +3.28% | 1,126,059 |
| 2025-11-05 | 12.66 | 12.85 | 12.47 | 12.82 | -1.38% | 1,915,473 |
| 2025-11-04 | 12.87 | 13.39 | 12.81 | 13.00 | +0.54% | 1,722,569 |
| 2025-11-03 | 12.79 | 13.01 | 12.78 | 12.93 | +0.62% | 1,253,904 |
| 2025-10-31 | 12.82 | 13.03 | 12.74 | 12.85 | +3.46% | 1,849,206 |
| 2025-10-30 | 12.56 | 12.62 | 12.27 | 12.42 | +0.81% | 1,319,156 |
| 2025-10-29 | 12.13 | 12.43 | 11.90 | 12.32 | +1.82% | 2,602,866 |
| 2025-10-28 | 12.36 | 12.40 | 11.94 | 12.10 | -6.49% | 3,026,039 |
| 2025-10-27 | 12.96 | 13.01 | 12.73 | 12.94 | +0.70% | 1,444,186 |
| 2025-10-24 | 12.89 | 13.01 | 12.82 | 12.85 | -1.23% | 1,292,653 |
| 2025-10-23 | 12.90 | 13.10 | 12.80 | 13.01 | +0.46% | 3,164,795 |
| 2025-10-22 | 13.30 | 13.37 | 12.48 | 12.95 | -9.82% | 2,149,929 |
| 2025-10-21 | 14.51 | 14.64 | 14.17 | 14.36 | +1.99% | 2,695,320 |
| 2025-10-20 | 14.00 | 14.16 | 13.72 | 14.08 | -3.36% | 1,906,978 |
| 2025-10-17 | 14.69 | 14.77 | 14.28 | 14.57 | +2.32% | 2,364,479 |
| 2025-10-16 | 14.31 | 14.46 | 14.15 | 14.24 | +0.99% | 1,519,551 |
| 2025-10-15 | 14.05 | 14.27 | 13.92 | 14.10 | -0.07% | 1,855,794 |
| 2025-10-14 | 13.72 | 14.24 | 13.67 | 14.11 | +4.06% | 2,058,708 |
| 2025-10-13 | 13.66 | 13.75 | 13.36 | 13.56 | +2.81% | 1,380,139 |
| 2025-10-10 | 13.01 | 13.49 | 12.99 | 13.19 | -5.11% | 2,456,345 |
| 2025-10-09 | 13.84 | 14.04 | 13.70 | 13.90 | +0.87% | 1,978,527 |
| 2025-10-08 | 13.50 | 13.87 | 13.38 | 13.78 | +1.32% | 3,239,411 |
| 2025-10-07 | 13.60 | 13.60 | 12.98 | 13.60 | -0.73% | 2,686,966 |
| 2025-10-06 | 13.60 | 13.82 | 13.50 | 13.70 | +1.63% | 1,751,430 |
| 2025-10-03 | 13.30 | 13.71 | 13.30 | 13.48 | -0.44% | 2,918,706 |
| 2025-10-02 | 13.34 | 13.74 | 13.33 | 13.54 | +1.35% | 2,318,198 |
| 2025-10-01 | 12.91 | 13.39 | 12.86 | 13.36 | +0.98% | 2,634,311 |
| 2025-09-30 | 13.27 | 13.47 | 13.14 | 13.23 | +2.88% | 3,781,949 |
| 2025-09-29 | 12.74 | 12.86 | 12.55 | 12.86 | +2.80% | 1,482,261 |
| 2025-09-26 | 12.32 | 12.51 | 12.21 | 12.51 | +1.71% | 1,552,413 |
| 2025-09-25 | 12.08 | 12.50 | 12.08 | 12.30 | -0.32% | 1,638,545 |
| 2025-09-24 | 12.11 | 12.40 | 12.11 | 12.34 | -0.88% | 1,920,628 |
| 2025-09-23 | 12.40 | 12.71 | 12.33 | 12.45 | +1.14% | 2,700,994 |
| 2025-09-22 | 12.13 | 12.35 | 11.95 | 12.31 | +6.58% | 1,820,365 |
| 2025-09-19 | 11.79 | 11.92 | 11.52 | 11.55 | -2.20% | 9,777,695 |
| 2025-09-18 | 11.73 | 11.98 | 11.64 | 11.81 | +0.94% | 2,512,979 |
| 2025-09-17 | 11.78 | 11.87 | 11.46 | 11.70 | -2.34% | 1,605,654 |
| 2025-09-16 | 12.10 | 12.30 | 11.82 | 11.98 | +1.61% | 1,426,901 |
| 2025-09-15 | 12.20 | 12.20 | 11.58 | 11.79 | -4.30% | 1,883,808 |
| 2025-09-12 | 12.04 | 12.32 | 12.02 | 12.32 | +3.88% | 2,149,281 |
| 2025-09-11 | 11.50 | 11.91 | 11.41 | 11.86 | +4.59% | 1,768,624 |
| 2025-09-10 | 11.20 | 11.39 | 11.14 | 11.34 | +0.18% | 1,202,129 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ago (+22.42%). Peor mes: Mar (-11.84%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-03
Respuestas rápidas
¿Cuál es el último cierre de Capricorn Metals Ltd (CMM.AU)?
16.34 el 2026-09-03, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de CMM.AU?
Máximo de 18.26 y mínimo de 9.41 en las últimas 52 semanas, a 2026-09-03.
¿Cuál es históricamente el mes más fuerte y el más débil de Capricorn Metals Ltd?
Históricamente, el mes más fuerte de CMM.AU ha sido Ago (media +22.42%) y el más débil Mar (media -11.84%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 424 velas diarias del data lake de Closelook.