Capstone Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 9.640 | 9.710 | 9.160 | 9.320 | 9.320 | 1,507,000 |
| 2024-08-27 | 9.780 | 9.950 | 9.690 | 9.810 | 9.810 | 1,300,100 |
| 2024-08-26 | 9.820 | 10.000 | 9.780 | 9.870 | 9.870 | 1,138,100 |
| 2024-08-23 | 9.610 | 9.780 | 9.560 | 9.720 | 9.720 | 1,216,300 |
| 2024-08-22 | 9.650 | 9.730 | 9.400 | 9.500 | 9.500 | 1,225,300 |
| 2024-08-21 | 9.430 | 9.770 | 9.400 | 9.750 | 9.750 | 2,500,000 |
| 2024-08-20 | 9.550 | 9.670 | 9.300 | 9.310 | 9.310 | 1,263,300 |
| 2024-08-19 | 9.400 | 9.630 | 9.300 | 9.610 | 9.610 | 1,960,700 |
| 2024-08-16 | 9.210 | 9.420 | 9.070 | 9.390 | 9.390 | 1,618,000 |
| 2024-08-15 | 9.000 | 9.440 | 8.930 | 9.290 | 9.290 | 3,242,300 |
| 2024-08-14 | 8.650 | 8.830 | 8.570 | 8.740 | 8.740 | 2,181,300 |
| 2024-08-13 | 8.470 | 8.690 | 8.370 | 8.600 | 8.600 | 1,444,000 |
| 2024-08-12 | 8.330 | 8.610 | 8.200 | 8.480 | 8.480 | 1,356,500 |
| 2024-08-09 | 8.210 | 8.360 | 8.210 | 8.320 | 8.320 | 1,303,400 |
| 2024-08-08 | 7.920 | 8.180 | 7.810 | 8.140 | 8.140 | 1,737,700 |
| 2024-08-07 | 8.420 | 8.440 | 7.790 | 7.850 | 7.850 | 2,533,700 |
| 2024-08-06 | 8.430 | 8.520 | 8.140 | 8.290 | 8.290 | 2,326,300 |
| 2024-08-02 | 8.690 | 8.800 | 8.200 | 8.700 | 8.700 | 2,956,800 |
| 2024-08-01 | 9.340 | 9.410 | 8.710 | 8.870 | 8.870 | 2,765,100 |
| 2024-07-31 | 9.180 | 9.330 | 8.970 | 9.280 | 9.280 | 3,107,000 |
| 2024-07-30 | 9.050 | 9.330 | 8.750 | 8.860 | 8.860 | 2,580,600 |
| 2024-07-29 | 8.930 | 9.100 | 8.840 | 9.050 | 9.050 | 2,334,400 |
| 2024-07-26 | 8.800 | 9.060 | 8.720 | 9.040 | 9.040 | 2,784,800 |
| 2024-07-25 | 8.720 | 8.770 | 8.250 | 8.730 | 8.730 | 5,063,600 |
| 2024-07-24 | 9.120 | 9.380 | 8.730 | 8.740 | 8.740 | 2,701,500 |
| 2024-07-23 | 8.970 | 9.210 | 8.840 | 9.060 | 9.060 | 2,421,000 |
| 2024-07-22 | 9.310 | 9.350 | 8.970 | 9.060 | 9.060 | 2,911,900 |
| 2024-07-19 | 9.100 | 9.440 | 9.100 | 9.300 | 9.300 | 2,791,800 |
| 2024-07-18 | 9.470 | 9.470 | 8.910 | 9.040 | 9.040 | 2,900,600 |
| 2024-07-17 | 9.870 | 9.950 | 9.510 | 9.600 | 9.600 | 1,496,500 |
| 2024-07-16 | 10.270 | 10.300 | 9.510 | 9.860 | 9.860 | 3,891,400 |
| 2024-07-15 | 10.480 | 10.600 | 10.300 | 10.370 | 10.370 | 1,952,700 |
| 2024-07-12 | 10.200 | 10.640 | 10.090 | 10.460 | 10.460 | 1,655,900 |
| 2024-07-11 | 10.500 | 10.530 | 9.910 | 9.950 | 9.950 | 2,015,900 |
| 2024-07-10 | 10.270 | 10.520 | 10.210 | 10.360 | 10.360 | 1,085,500 |
| 2024-07-09 | 10.200 | 10.370 | 10.150 | 10.230 | 10.230 | 3,131,900 |
| 2024-07-08 | 10.420 | 10.460 | 10.060 | 10.210 | 10.210 | 1,695,300 |
| 2024-07-05 | 10.510 | 10.700 | 10.420 | 10.430 | 10.430 | 2,918,300 |
| 2024-07-04 | 10.230 | 10.450 | 10.160 | 10.400 | 10.400 | 573,700 |
| 2024-07-03 | 10.100 | 10.390 | 10.100 | 10.230 | 10.230 | 1,446,400 |
| 2024-07-02 | 9.900 | 10.010 | 9.690 | 9.840 | 9.840 | 1,695,900 |
| 2024-06-28 | 9.900 | 10.050 | 9.630 | 9.700 | 9.700 | 1,541,300 |
| 2024-06-27 | 9.710 | 9.870 | 9.710 | 9.760 | 9.760 | 1,742,300 |
| 2024-06-26 | 9.480 | 9.800 | 9.450 | 9.760 | 9.760 | 2,380,800 |
| 2024-06-25 | 9.770 | 9.850 | 9.220 | 9.330 | 9.330 | 3,478,100 |
| 2024-06-24 | 9.660 | 9.960 | 9.550 | 9.940 | 9.940 | 3,389,800 |
| 2024-06-21 | 9.510 | 9.680 | 9.450 | 9.610 | 9.610 | 4,018,300 |
| 2024-06-20 | 9.600 | 9.740 | 9.510 | 9.620 | 9.620 | 2,833,600 |
| 2024-06-19 | 9.410 | 9.590 | 9.230 | 9.310 | 9.310 | 685,400 |
| 2024-06-18 | 8.920 | 9.380 | 8.910 | 9.330 | 9.330 | 2,817,100 |
| 2024-06-17 | 8.750 | 8.910 | 8.620 | 8.830 | 8.830 | 1,922,800 |
| 2024-06-14 | 9.080 | 9.140 | 8.850 | 8.930 | 8.930 | 1,529,200 |
| 2024-06-13 | 9.250 | 9.330 | 9.050 | 9.110 | 9.110 | 1,665,900 |
| 2024-06-12 | 9.520 | 9.600 | 9.210 | 9.230 | 9.230 | 2,110,500 |
| 2024-06-11 | 9.200 | 9.380 | 9.120 | 9.220 | 9.220 | 1,435,000 |
| 2024-06-10 | 9.350 | 9.510 | 9.150 | 9.420 | 9.420 | 1,366,100 |
| 2024-06-07 | 9.070 | 9.340 | 8.960 | 9.300 | 9.300 | 3,322,000 |
| 2024-06-06 | 9.260 | 9.410 | 9.180 | 9.360 | 9.360 | 1,766,300 |
| 2024-06-05 | 8.990 | 9.260 | 8.840 | 9.240 | 9.240 | 2,389,500 |
| 2024-06-04 | 9.100 | 9.120 | 8.670 | 8.900 | 8.900 | 4,381,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.