Capricorn Metals Ltd Historical Data - MGM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Capricorn Metals Ltd (MGM)
Capricorn Metals Ltd (MGM) Historical

Capricorn Metals Ltd (MGM)

2.96

0.00

(0.00%)

Closed 21 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	3.4965034965	2.86	2.96	2.84	1852	2.8675378	DE
4	0.18	6.47482014388	2.78	2.96	2.78	1512	2.83043723	DE
12	-0.32	-9.75609756098	3.28	3.4	2.78	1166	2.98303464	DE
26	0.1	3.4965034965	2.86	3.4	2.46	2033	2.81878476	DE
52	0.34	12.9770992366	2.62	3.4	2.4	1990	2.76193122	DE
156	0.34	12.9770992366	2.62	3.4	2.4	1990	2.76193122	DE
260	0.34	12.9770992366	2.62	3.4	2.4	1990	2.76193122	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718828820	2.96	0.12	4.23	2.92	2.96	2.92	850
1718742420	2.84	0	0.00	2.84	2.84	2.84	0
1718656020	2.84	0.04	1.43	2.86	2.86	2.84	2854
1718396820	2.8	0	0.00	2.8	2.8	2.8	0
1718310420	2.8	0	0.00	2.8	2.8	2.8	0
1718224020	2.8	0	0.00	2.8	2.8	2.8	0
1718137620	2.8	-0.06	-2.10	2.7799999	2.8	2.7799999	3300
1718051220	2.86	0	0.00	2.86	2.86	2.86	0
1717792020	2.86	0	0.00	2.86	2.86	2.86	1000
1717705620	2.86	0.02	0.70	2.86	2.86	2.86	1000
1717619220	2.84	0.06	2.16	2.84	2.84	2.84	1000
1717532760	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1717446360	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1717187160	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1717100760	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1717014360	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1716927960	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1716841560	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	1000
1716582420	2.7799999	-0.3	-9.74	2.7799999	2.7799999	2.7799999	1095
1716496020	3.08	0	0.00	3.08	3.08	3.08	0
1716409620	3.08	0.12	4.05	3.08	3.08	3.08	300
1716323160	2.96	0.02	0.68	2.98	3	2.96	2810
1716236760	2.94	-0.04	-1.34	2.94	2.94	2.94	1600
1715977620	2.98	0.04	1.36	2.98	2.98	2.98	1000
1715891220	2.94	0	0.00	2.94	2.94	2.94	0
1715804820	2.94	0.02	0.68	2.94	2.94	2.94	350
1715718420	2.92	0	0.00	2.92	2.92	2.92	0
1715632020	2.92	0	0.00	2.92	2.92	2.92	0
1715372820	2.92	0	0.00	2.92	2.92	2.92	0
1715286420	2.92	-0.02	-0.68	2.7799999	2.92	2.7799999	501
1715200020	2.94	0	0.00	2.94	2.94	2.94	0
1715113620	2.94	0	0.00	2.94	2.94	2.94	0
1715027220	2.94	-0.12	-3.92	2.94	2.94	2.94	1800
1714767960	3.06	0	0.00	3.06	3.06	3.06	0
1714681560	3.06	-0.08	-2.55	3.06	3.06	3.06	16
1714508820	3.14	0	0.00	3.14	3.14	3.14	0
1714422420	3.14	-0.08	-2.48	3	3.14	3	465
1714163220	3.22	0	0.00	3.22	3.22	3.22	0
1714076820	3.22	0	0.00	3.22	3.22	3.22	0
1713990420	3.22	0	0.00	3.22	3.22	3.22	0
1713904020	3.22	0	0.00	3.22	3.22	3.22	0
1713817620	3.22	0	0.00	3.22	3.22	3.22	0
1713558420	3.22	0.08	2.55	3.22	3.22	3.22	500
1713472020	3.14	0.12	3.97	3.14	3.14	3.14	900
1713385620	3.02	0	0.00	3.02	3.02	3.02	0
1713299220	3.02	-0.12	-3.82	3.02	3.02	3.02	480
1713212820	3.14	-0.02	-0.63	3.14	3.14	3.14	901
1712953620	3.16	-0.1	-3.07	3.18	3.18	3.02	4404
1712867160	3.2599999	0	0.00	3.2599999	3.2599999	3.2599999	0
1712780760	3.2599999	0	0.00	3.2599999	3.2599999	3.2599999	0
1712694360	3.2599999	0	0.00	3.2599999	3.2599999	3.2599999	0
1712607960	3.2599999	0.04	1.24	3.12	3.2599999	3.12	250
1712348820	3.22	-0.18	-5.29	3.22	3.22	3.22	1530
1712262360	3.4	0.24	7.59	3.2599999	3.4	3.2599999	21
1712175960	3.16	0	0.00	3.16	3.16	3.16	0
1712089560	3.16	0.08	2.60	3.2799999	3.2799999	3.16	13
1711661160	3.08	0	0.00	3.08	3.08	3.08	0
1711574760	3.08	0	0.00	3.08	3.08	3.08	0
1711488360	3.08	0	0.00	3.08	3.08	3.08	0
1711401960	3.08	-0.06	-1.91	3.08	3.08	3.08	1000
1711142760	3.14	0	0.00	3.14	3.14	3.14	0
1711056360	3.14	0.14	4.67	3.12	3.14	3.12	968
1710969960	3	-0.04	-1.32	2.94	3.2	2.94	11808

Capricorn Metals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions