Capstone Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 9.690 | 9.690 | 9.190 | 9.330 | 9.330 | 3,774,300 |
| 2024-05-31 | 10.060 | 10.060 | 9.460 | 9.600 | 9.600 | 6,131,500 |
| 2024-05-30 | 9.870 | 10.070 | 9.600 | 9.890 | 9.890 | 1,794,300 |
| 2024-05-29 | 10.110 | 10.250 | 9.910 | 10.030 | 10.030 | 2,072,400 |
| 2024-05-28 | 10.440 | 10.670 | 10.270 | 10.330 | 10.330 | 2,246,700 |
| 2024-05-27 | 10.350 | 10.410 | 10.220 | 10.290 | 10.290 | 478,800 |
| 2024-05-24 | 10.190 | 10.350 | 10.150 | 10.240 | 10.240 | 2,135,400 |
| 2024-05-23 | 10.200 | 10.420 | 10.100 | 10.140 | 10.140 | 3,138,600 |
| 2024-05-22 | 10.620 | 10.710 | 10.080 | 10.150 | 10.150 | 3,065,100 |
| 2024-05-21 | 11.270 | 11.510 | 10.920 | 11.020 | 11.020 | 3,969,800 |
| 2024-05-17 | 10.900 | 11.250 | 10.810 | 11.200 | 11.200 | 4,715,900 |
| 2024-05-16 | 10.700 | 10.760 | 10.520 | 10.620 | 10.620 | 2,170,300 |
| 2024-05-15 | 10.980 | 11.000 | 10.470 | 10.650 | 10.650 | 1,704,400 |
| 2024-05-14 | 10.600 | 11.150 | 10.590 | 10.880 | 10.880 | 2,539,200 |
| 2024-05-13 | 10.800 | 10.840 | 10.540 | 10.630 | 10.630 | 1,666,300 |
| 2024-05-10 | 10.730 | 10.880 | 10.650 | 10.750 | 10.750 | 1,917,200 |
| 2024-05-09 | 10.260 | 10.600 | 10.070 | 10.560 | 10.560 | 3,666,400 |
| 2024-05-08 | 10.160 | 10.210 | 9.980 | 10.100 | 10.100 | 2,232,600 |
| 2024-05-07 | 10.360 | 10.510 | 10.290 | 10.380 | 10.380 | 1,718,500 |
| 2024-05-06 | 10.070 | 10.590 | 10.050 | 10.550 | 10.550 | 3,807,700 |
| 2024-05-03 | 9.650 | 10.020 | 9.640 | 9.950 | 9.950 | 3,180,100 |
| 2024-05-02 | 9.420 | 9.580 | 9.120 | 9.400 | 9.400 | 1,914,200 |
| 2024-05-01 | 9.450 | 9.660 | 9.250 | 9.400 | 9.400 | 3,226,600 |
| 2024-04-30 | 10.000 | 10.060 | 9.500 | 9.530 | 9.530 | 4,718,300 |
| 2024-04-29 | 10.350 | 10.390 | 10.090 | 10.160 | 10.160 | 3,293,500 |
| 2024-04-26 | 9.750 | 10.440 | 9.750 | 10.290 | 10.290 | 3,962,000 |
| 2024-04-25 | 9.090 | 9.690 | 9.090 | 9.620 | 9.620 | 2,527,000 |
| 2024-04-24 | 8.970 | 9.120 | 8.970 | 9.040 | 9.040 | 1,238,200 |
| 2024-04-23 | 9.120 | 9.270 | 8.950 | 8.970 | 8.970 | 2,771,500 |
| 2024-04-22 | 9.120 | 9.320 | 9.030 | 9.210 | 9.210 | 2,085,200 |
| 2024-04-19 | 9.600 | 9.730 | 9.410 | 9.500 | 9.500 | 1,656,500 |
| 2024-04-18 | 9.650 | 9.800 | 9.490 | 9.650 | 9.650 | 1,547,600 |
| 2024-04-17 | 9.620 | 9.770 | 9.380 | 9.510 | 9.510 | 2,639,800 |
| 2024-04-16 | 9.050 | 9.620 | 8.980 | 9.590 | 9.590 | 3,117,200 |
| 2024-04-15 | 9.460 | 9.500 | 9.020 | 9.260 | 9.260 | 2,372,700 |
| 2024-04-12 | 9.590 | 9.700 | 9.240 | 9.290 | 9.290 | 1,755,300 |
| 2024-04-11 | 9.380 | 9.400 | 9.160 | 9.340 | 9.340 | 1,901,100 |
| 2024-04-10 | 9.050 | 9.470 | 9.000 | 9.350 | 9.350 | 5,973,700 |
| 2024-04-09 | 9.170 | 9.280 | 9.050 | 9.220 | 9.220 | 2,168,300 |
| 2024-04-08 | 9.070 | 9.070 | 8.860 | 9.010 | 9.010 | 2,748,000 |
| 2024-04-05 | 8.670 | 9.000 | 8.500 | 8.870 | 8.870 | 5,223,100 |
| 2024-04-04 | 8.860 | 9.150 | 8.740 | 8.990 | 8.990 | 2,760,000 |
| 2024-04-03 | 8.900 | 9.020 | 8.650 | 8.720 | 8.720 | 4,109,000 |
| 2024-04-02 | 8.650 | 8.840 | 8.540 | 8.810 | 8.810 | 1,358,900 |
| 2024-04-01 | 8.750 | 8.870 | 8.570 | 8.650 | 8.650 | 1,117,200 |
| 2024-03-28 | 8.480 | 8.690 | 8.320 | 8.620 | 8.620 | 2,471,700 |
| 2024-03-27 | 8.110 | 8.480 | 8.100 | 8.420 | 8.420 | 1,889,300 |
| 2024-03-26 | 8.070 | 8.350 | 8.060 | 8.200 | 8.200 | 1,397,000 |
| 2024-03-25 | 7.890 | 8.010 | 7.870 | 7.970 | 7.970 | 700,900 |
| 2024-03-22 | 8.010 | 8.050 | 7.850 | 7.880 | 7.880 | 1,117,900 |
| 2024-03-21 | 8.000 | 8.170 | 7.780 | 8.090 | 8.090 | 2,493,800 |
| 2024-03-20 | 7.740 | 7.910 | 7.660 | 7.840 | 7.840 | 1,570,000 |
| 2024-03-19 | 7.960 | 8.040 | 7.760 | 7.800 | 7.800 | 1,809,000 |
| 2024-03-18 | 8.180 | 8.280 | 8.070 | 8.090 | 8.090 | 3,578,700 |
| 2024-03-15 | 8.200 | 8.370 | 8.090 | 8.150 | 8.150 | 2,704,600 |
| 2024-03-14 | 8.100 | 8.170 | 7.970 | 8.000 | 8.000 | 2,027,200 |
| 2024-03-13 | 7.770 | 8.170 | 7.760 | 8.090 | 8.090 | 3,730,500 |
| 2024-03-12 | 7.530 | 7.590 | 7.370 | 7.500 | 7.500 | 814,600 |
| 2024-03-11 | 7.610 | 7.680 | 7.500 | 7.530 | 7.530 | 702,300 |
| 2024-03-08 | 7.890 | 7.890 | 7.600 | 7.650 | 7.650 | 1,147,500 |
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.