Capstone Mining Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	5.980	6.220	5.980	6.180	6.180	1,329,100
2023-09-13	5.790	5.880	5.740	5.850	5.850	956,900
2023-09-12	5.850	5.860	5.760	5.800	5.800	729,300
2023-09-11	5.970	6.040	5.840	5.890	5.890	941,700
2023-09-08	5.700	5.910	5.650	5.790	5.790	1,063,800
2023-09-07	5.810	5.870	5.710	5.730	5.730	1,292,300
2023-09-06	6.120	6.170	5.910	5.960	5.960	1,495,200
2023-09-05	6.360	6.430	6.100	6.170	6.170	1,356,100
2023-09-01	6.440	6.680	6.360	6.460	6.460	1,095,000
2023-08-31	6.280	6.310	6.220	6.290	6.290	1,093,000
2023-08-30	6.250	6.340	6.200	6.230	6.230	723,600
2023-08-29	5.980	6.230	5.980	6.230	6.230	1,073,500
2023-08-28	6.010	6.130	5.980	6.030	6.030	645,400
2023-08-25	6.010	6.030	5.880	6.000	6.000	670,100
2023-08-24	6.160	6.230	5.990	6.010	6.010	916,700
2023-08-23	6.150	6.270	6.080	6.250	6.250	771,700
2023-08-22	6.120	6.270	6.040	6.120	6.120	1,132,900
2023-08-21	5.910	6.110	5.910	6.010	6.010	990,300
2023-08-18	5.850	5.900	5.820	5.890	5.890	731,100
2023-08-17	6.090	6.140	5.870	5.890	5.890	1,399,000
2023-08-16	5.950	6.060	5.900	5.940	5.940	997,500
2023-08-15	6.100	6.130	5.860	5.970	5.970	2,277,900
2023-08-14	6.210	6.270	6.150	6.170	6.170	854,600
2023-08-11	6.370	6.390	6.250	6.290	6.290	956,700
2023-08-10	6.480	6.530	6.400	6.450	6.450	660,200
2023-08-09	6.400	6.480	6.330	6.420	6.420	782,600
2023-08-08	6.460	6.490	6.310	6.380	6.380	887,500
2023-08-04	6.680	6.790	6.610	6.660	6.660	606,300
2023-08-03	6.590	6.740	6.540	6.720	6.720	1,216,400
2023-08-02	6.470	6.760	6.360	6.680	6.680	2,377,900
2023-08-01	6.770	6.830	6.630	6.700	6.700	733,100
2023-07-31	6.850	7.000	6.840	6.890	6.890	1,796,100
2023-07-28	6.670	6.790	6.600	6.760	6.760	801,100
2023-07-27	6.560	6.730	6.440	6.590	6.590	1,050,400
2023-07-26	6.510	6.610	6.420	6.540	6.540	1,009,400
2023-07-25	6.300	6.710	6.290	6.610	6.610	3,156,700
2023-07-24	6.300	6.330	6.100	6.230	6.230	890,500
2023-07-21	6.390	6.420	6.210	6.270	6.270	805,300
2023-07-20	6.530	6.620	6.360	6.380	6.380	1,314,600
2023-07-19	6.280	6.440	6.260	6.440	6.440	955,000
2023-07-18	6.310	6.430	6.240	6.300	6.300	1,187,400
2023-07-17	6.240	6.360	6.170	6.290	6.290	598,100
2023-07-14	6.410	6.480	6.210	6.400	6.400	2,223,500
2023-07-13	6.270	6.500	6.260	6.410	6.410	1,527,900
2023-07-12	5.990	6.450	5.990	6.210	6.210	2,512,500
2023-07-11	5.980	6.070	5.830	5.860	5.860	2,858,200
2023-07-10	5.880	5.960	5.830	5.930	5.930	925,400
2023-07-07	5.740	5.950	5.730	5.900	5.900	722,900
2023-07-06	5.850	5.910	5.710	5.760	5.760	684,800
2023-07-05	6.080	6.200	5.900	5.940	5.940	659,100
2023-07-04	6.010	6.150	5.980	6.120	6.120	252,600
2023-06-30	5.980	6.030	5.930	6.010	6.010	943,900
2023-06-29	5.890	6.040	5.850	5.910	5.910	621,000
2023-06-28	5.800	5.980	5.800	5.980	5.980	1,058,500
2023-06-27	5.900	5.990	5.870	5.910	5.910	457,100
2023-06-26	5.690	5.950	5.690	5.870	5.870	978,200
2023-06-23	5.730	5.780	5.650	5.710	5.710	2,944,600
2023-06-22	5.990	6.050	5.890	5.900	5.900	1,654,400
2023-06-21	5.960	6.100	5.910	6.050	6.050	906,100
2023-06-20	6.140	6.140	5.980	6.030	6.030	728,100

← NewerPage 14 of 21 · 1,255 trading daysOlder →

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.