Capstone Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 7.570 | 7.950 | 7.520 | 7.800 | 7.800 | 3,016,500 |
| 2024-03-06 | 7.160 | 7.430 | 7.110 | 7.370 | 7.370 | 1,295,500 |
| 2024-03-05 | 7.190 | 7.250 | 6.980 | 7.030 | 7.030 | 1,130,000 |
| 2024-03-04 | 7.000 | 7.230 | 6.980 | 7.210 | 7.210 | 1,539,100 |
| 2024-03-01 | 7.190 | 7.250 | 6.910 | 6.950 | 6.950 | 1,550,300 |
| 2024-02-29 | 7.060 | 7.210 | 7.030 | 7.120 | 7.120 | 2,336,400 |
| 2024-02-28 | 7.070 | 7.120 | 6.980 | 7.000 | 7.000 | 757,300 |
| 2024-02-27 | 7.250 | 7.250 | 7.100 | 7.140 | 7.140 | 1,173,200 |
| 2024-02-26 | 7.310 | 7.310 | 7.080 | 7.140 | 7.140 | 752,400 |
| 2024-02-23 | 7.370 | 7.510 | 7.240 | 7.320 | 7.320 | 1,358,900 |
| 2024-02-22 | 7.300 | 7.590 | 7.220 | 7.360 | 7.360 | 2,175,100 |
| 2024-02-21 | 7.050 | 7.180 | 7.020 | 7.150 | 7.150 | 1,164,400 |
| 2024-02-20 | 6.990 | 7.110 | 6.960 | 7.040 | 7.040 | 1,399,500 |
| 2024-02-16 | 6.800 | 7.040 | 6.800 | 7.040 | 7.040 | 1,624,900 |
| 2024-02-15 | 6.610 | 6.700 | 6.570 | 6.690 | 6.690 | 1,128,400 |
| 2024-02-14 | 6.400 | 6.560 | 6.390 | 6.550 | 6.550 | 772,400 |
| 2024-02-13 | 6.370 | 6.390 | 6.230 | 6.360 | 6.360 | 1,425,900 |
| 2024-02-12 | 6.370 | 6.590 | 6.370 | 6.480 | 6.480 | 1,254,100 |
| 2024-02-09 | 6.310 | 6.460 | 6.250 | 6.400 | 6.400 | 1,519,400 |
| 2024-02-08 | 6.350 | 6.490 | 6.310 | 6.320 | 6.320 | 2,660,800 |
| 2024-02-07 | 6.490 | 6.490 | 6.330 | 6.350 | 6.350 | 1,501,700 |
| 2024-02-06 | 6.460 | 6.490 | 6.380 | 6.470 | 6.470 | 1,168,700 |
| 2024-02-05 | 6.410 | 6.450 | 6.300 | 6.440 | 6.440 | 1,595,700 |
| 2024-02-02 | 6.310 | 6.530 | 6.310 | 6.510 | 6.510 | 5,401,800 |
| 2024-02-01 | 6.660 | 6.740 | 6.640 | 6.670 | 6.670 | 954,500 |
| 2024-01-31 | 6.680 | 6.890 | 6.610 | 6.620 | 6.620 | 1,143,500 |
| 2024-01-30 | 6.620 | 6.770 | 6.460 | 6.740 | 6.740 | 2,226,400 |
| 2024-01-29 | 6.900 | 6.900 | 6.540 | 6.590 | 6.590 | 7,834,200 |
| 2024-01-26 | 6.680 | 6.930 | 6.680 | 6.900 | 6.900 | 1,930,200 |
| 2024-01-25 | 6.750 | 6.880 | 6.730 | 6.800 | 6.800 | 1,638,400 |
| 2024-01-24 | 6.460 | 6.720 | 6.420 | 6.710 | 6.710 | 2,040,200 |
| 2024-01-23 | 6.120 | 6.330 | 6.120 | 6.240 | 6.240 | 1,465,300 |
| 2024-01-22 | 6.050 | 6.110 | 5.990 | 6.020 | 6.020 | 1,034,600 |
| 2024-01-19 | 6.050 | 6.140 | 5.970 | 6.110 | 6.110 | 648,700 |
| 2024-01-18 | 6.090 | 6.100 | 6.000 | 6.040 | 6.040 | 929,800 |
| 2024-01-17 | 6.250 | 6.250 | 6.060 | 6.090 | 6.090 | 1,274,400 |
| 2024-01-16 | 6.460 | 6.540 | 6.350 | 6.360 | 6.360 | 1,946,400 |
| 2024-01-15 | 6.500 | 6.560 | 6.400 | 6.520 | 6.520 | 485,500 |
| 2024-01-12 | 6.500 | 6.660 | 6.460 | 6.500 | 6.500 | 2,008,200 |
| 2024-01-11 | 6.460 | 6.500 | 6.320 | 6.460 | 6.460 | 684,000 |
| 2024-01-10 | 6.300 | 6.450 | 6.300 | 6.340 | 6.340 | 1,213,800 |
| 2024-01-09 | 6.440 | 6.440 | 6.290 | 6.300 | 6.300 | 1,466,800 |
| 2024-01-08 | 6.360 | 6.520 | 6.310 | 6.470 | 6.470 | 452,000 |
| 2024-01-05 | 6.370 | 6.530 | 6.310 | 6.420 | 6.420 | 514,900 |
| 2024-01-04 | 6.430 | 6.550 | 6.350 | 6.380 | 6.380 | 947,600 |
| 2024-01-03 | 6.250 | 6.560 | 6.230 | 6.490 | 6.490 | 827,600 |
| 2024-01-02 | 6.360 | 6.520 | 6.360 | 6.430 | 6.430 | 693,300 |
| 2023-12-29 | 6.520 | 6.520 | 6.360 | 6.450 | 6.450 | 702,000 |
| 2023-12-28 | 6.600 | 6.660 | 6.410 | 6.530 | 6.530 | 906,200 |
| 2023-12-27 | 6.710 | 6.760 | 6.660 | 6.690 | 6.690 | 735,700 |
| 2023-12-22 | 6.740 | 6.790 | 6.620 | 6.640 | 6.640 | 1,040,400 |
| 2023-12-21 | 6.500 | 6.780 | 6.500 | 6.700 | 6.700 | 1,033,800 |
| 2023-12-20 | 6.600 | 6.650 | 6.420 | 6.430 | 6.430 | 1,019,600 |
| 2023-12-19 | 6.470 | 6.650 | 6.460 | 6.560 | 6.560 | 1,135,500 |
| 2023-12-18 | 6.450 | 6.510 | 6.310 | 6.340 | 6.340 | 1,464,000 |
| 2023-12-15 | 6.360 | 6.550 | 6.340 | 6.480 | 6.480 | 2,584,900 |
| 2023-12-14 | 6.200 | 6.470 | 6.200 | 6.370 | 6.370 | 2,590,100 |
| 2023-12-13 | 5.650 | 6.170 | 5.470 | 6.100 | 6.100 | 2,190,800 |
| 2023-12-12 | 5.880 | 5.900 | 5.650 | 5.710 | 5.710 | 1,002,200 |
| 2023-12-11 | 6.000 | 6.130 | 5.860 | 5.880 | 5.880 | 1,650,500 |
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.