Capstone Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 5.820 | 6.170 | 5.820 | 6.080 | 6.080 | 1,004,200 |
| 2023-12-07 | 5.880 | 5.960 | 5.710 | 5.810 | 5.810 | 831,400 |
| 2023-12-06 | 5.800 | 6.030 | 5.800 | 5.800 | 5.800 | 1,221,300 |
| 2023-12-05 | 5.750 | 5.840 | 5.710 | 5.760 | 5.760 | 1,145,500 |
| 2023-12-04 | 5.800 | 5.870 | 5.530 | 5.840 | 5.840 | 1,566,300 |
| 2023-12-01 | 5.630 | 5.870 | 5.560 | 5.860 | 5.860 | 1,325,200 |
| 2023-11-30 | 5.480 | 5.600 | 5.370 | 5.560 | 5.560 | 1,230,600 |
| 2023-11-29 | 5.650 | 5.650 | 5.440 | 5.490 | 5.490 | 1,043,400 |
| 2023-11-28 | 5.280 | 5.630 | 5.280 | 5.620 | 5.620 | 1,067,400 |
| 2023-11-27 | 5.390 | 5.420 | 5.260 | 5.270 | 5.270 | 603,700 |
| 2023-11-24 | 5.360 | 5.450 | 5.320 | 5.430 | 5.430 | 393,600 |
| 2023-11-23 | 5.340 | 5.440 | 5.340 | 5.390 | 5.390 | 331,600 |
| 2023-11-22 | 5.280 | 5.390 | 5.270 | 5.350 | 5.350 | 868,400 |
| 2023-11-21 | 5.230 | 5.370 | 5.210 | 5.330 | 5.330 | 1,178,000 |
| 2023-11-20 | 4.850 | 5.220 | 4.850 | 5.200 | 5.200 | 1,285,600 |
| 2023-11-17 | 4.910 | 5.020 | 4.850 | 4.900 | 4.900 | 656,900 |
| 2023-11-16 | 4.850 | 4.930 | 4.800 | 4.890 | 4.890 | 751,600 |
| 2023-11-15 | 4.810 | 4.960 | 4.760 | 4.910 | 4.910 | 950,700 |
| 2023-11-14 | 4.700 | 4.790 | 4.630 | 4.720 | 4.720 | 1,008,500 |
| 2023-11-13 | 4.470 | 4.590 | 4.460 | 4.490 | 4.490 | 567,900 |
| 2023-11-10 | 4.570 | 4.570 | 4.400 | 4.500 | 4.500 | 928,000 |
| 2023-11-09 | 4.620 | 4.710 | 4.530 | 4.530 | 4.530 | 943,900 |
| 2023-11-08 | 4.770 | 4.840 | 4.570 | 4.580 | 4.580 | 833,000 |
| 2023-11-07 | 4.810 | 4.870 | 4.710 | 4.820 | 4.820 | 732,000 |
| 2023-11-06 | 5.040 | 5.060 | 4.920 | 4.980 | 4.980 | 871,400 |
| 2023-11-03 | 4.850 | 5.060 | 4.850 | 4.990 | 4.990 | 1,669,100 |
| 2023-11-02 | 4.800 | 4.920 | 4.780 | 4.850 | 4.850 | 1,550,000 |
| 2023-11-01 | 4.740 | 4.800 | 4.610 | 4.690 | 4.690 | 1,140,100 |
| 2023-10-31 | 4.570 | 4.830 | 4.540 | 4.720 | 4.720 | 4,847,300 |
| 2023-10-30 | 4.810 | 4.810 | 4.510 | 4.600 | 4.600 | 1,126,500 |
| 2023-10-27 | 4.710 | 4.810 | 4.630 | 4.700 | 4.700 | 1,801,400 |
| 2023-10-26 | 4.690 | 4.710 | 4.550 | 4.620 | 4.620 | 1,153,000 |
| 2023-10-25 | 4.840 | 4.920 | 4.580 | 4.650 | 4.650 | 1,676,300 |
| 2023-10-24 | 4.830 | 4.970 | 4.790 | 4.800 | 4.800 | 1,309,100 |
| 2023-10-23 | 4.760 | 4.850 | 4.720 | 4.750 | 4.750 | 1,135,100 |
| 2023-10-20 | 4.890 | 4.930 | 4.780 | 4.870 | 4.870 | 1,613,600 |
| 2023-10-19 | 5.020 | 5.020 | 4.920 | 4.930 | 4.930 | 1,272,400 |
| 2023-10-18 | 5.220 | 5.270 | 5.000 | 5.020 | 5.020 | 1,340,800 |
| 2023-10-17 | 5.110 | 5.290 | 5.110 | 5.250 | 5.250 | 1,061,100 |
| 2023-10-16 | 5.210 | 5.340 | 5.190 | 5.240 | 5.240 | 1,169,000 |
| 2023-10-13 | 5.180 | 5.260 | 5.130 | 5.180 | 5.180 | 819,600 |
| 2023-10-12 | 5.440 | 5.470 | 5.050 | 5.130 | 5.130 | 1,471,400 |
| 2023-10-11 | 5.610 | 5.670 | 5.400 | 5.460 | 5.460 | 867,000 |
| 2023-10-10 | 5.550 | 5.670 | 5.490 | 5.580 | 5.580 | 1,053,000 |
| 2023-10-06 | 5.370 | 5.530 | 5.220 | 5.480 | 5.480 | 1,121,900 |
| 2023-10-05 | 5.180 | 5.310 | 5.130 | 5.310 | 5.310 | 533,400 |
| 2023-10-04 | 5.330 | 5.330 | 5.120 | 5.180 | 5.180 | 748,100 |
| 2023-10-03 | 5.330 | 5.420 | 5.240 | 5.310 | 5.310 | 644,500 |
| 2023-10-02 | 5.650 | 5.650 | 5.420 | 5.430 | 5.430 | 481,400 |
| 2023-09-29 | 5.760 | 5.850 | 5.690 | 5.760 | 5.760 | 1,148,100 |
| 2023-09-28 | 5.520 | 5.650 | 5.390 | 5.620 | 5.620 | 898,400 |
| 2023-09-27 | 5.610 | 5.610 | 5.370 | 5.430 | 5.430 | 685,300 |
| 2023-09-26 | 5.660 | 5.720 | 5.460 | 5.560 | 5.560 | 1,098,100 |
| 2023-09-25 | 5.570 | 5.800 | 5.530 | 5.760 | 5.760 | 759,900 |
| 2023-09-22 | 5.730 | 5.790 | 5.620 | 5.630 | 5.630 | 716,700 |
| 2023-09-21 | 5.750 | 5.790 | 5.570 | 5.660 | 5.660 | 1,199,500 |
| 2023-09-20 | 5.910 | 5.970 | 5.840 | 5.870 | 5.870 | 704,900 |
| 2023-09-19 | 6.090 | 6.130 | 5.820 | 5.840 | 5.840 | 989,100 |
| 2023-09-18 | 6.230 | 6.230 | 6.080 | 6.080 | 6.080 | 587,400 |
| 2023-09-15 | 6.200 | 6.370 | 6.200 | 6.290 | 6.290 | 3,904,800 |
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.