Capstone Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	6.100	6.260	6.100	6.230	6.230	188,900
2023-06-16	6.280	6.280	6.100	6.150	6.150	1,921,200
2023-06-15	6.040	6.380	5.990	6.260	6.260	1,645,100
2023-06-14	5.900	6.220	5.840	6.090	6.090	2,057,600
2023-06-13	5.900	5.930	5.760	5.790	5.790	997,000
2023-06-12	5.780	5.780	5.660	5.750	5.750	659,100
2023-06-09	5.840	5.880	5.800	5.860	5.860	344,300
2023-06-08	5.830	5.930	5.730	5.880	5.880	1,148,100
2023-06-07	5.890	6.000	5.760	5.790	5.790	680,300
2023-06-06	5.850	5.970	5.790	5.870	5.870	1,214,100
2023-06-05	5.930	5.940	5.780	5.880	5.880	588,800
2023-06-02	5.840	5.980	5.840	5.940	5.940	1,991,000
2023-06-01	5.450	5.740	5.410	5.680	5.680	2,323,600
2023-05-31	5.360	5.440	5.170	5.360	5.360	3,326,200
2023-05-30	5.360	5.420	5.240	5.400	5.400	929,600
2023-05-29	5.400	5.400	5.250	5.360	5.360	461,300
2023-05-26	5.310	5.430	5.240	5.400	5.400	1,269,500
2023-05-25	5.310	5.420	5.160	5.170	5.170	1,237,400
2023-05-24	5.400	5.400	5.250	5.300	5.300	1,426,400
2023-05-23	5.700	5.700	5.480	5.490	5.490	1,722,800
2023-05-19	5.840	5.950	5.710	5.760	5.760	824,000
2023-05-18	5.880	5.920	5.740	5.820	5.820	1,485,500
2023-05-17	6.150	6.170	5.900	5.950	5.950	914,400
2023-05-16	5.850	6.020	5.820	5.970	5.970	1,099,700
2023-05-15	5.850	6.130	5.850	6.020	6.020	1,209,400
2023-05-12	5.800	5.880	5.660	5.820	5.820	1,688,000
2023-05-11	6.050	6.090	5.730	5.740	5.740	2,566,300
2023-05-10	6.610	6.630	6.270	6.360	6.360	1,337,700
2023-05-09	6.600	6.670	6.460	6.620	6.620	1,192,300
2023-05-08	6.450	6.700	6.450	6.690	6.690	1,255,200
2023-05-05	6.180	6.470	6.170	6.450	6.450	1,520,000
2023-05-04	6.320	6.330	6.000	6.110	6.110	2,055,000
2023-05-03	6.210	6.530	6.200	6.400	6.400	2,903,600
2023-05-02	6.440	6.450	6.150	6.210	6.210	1,666,300
2023-05-01	6.450	6.650	6.440	6.550	6.550	884,300
2023-04-28	6.460	6.460	6.330	6.370	6.370	2,334,500
2023-04-27	6.300	6.520	6.260	6.460	6.460	1,031,300
2023-04-26	6.330	6.490	6.190	6.350	6.350	1,516,200
2023-04-25	6.300	6.360	6.130	6.280	6.280	1,903,200
2023-04-24	6.610	6.680	6.470	6.500	6.500	1,223,900
2023-04-21	6.730	6.800	6.530	6.670	6.670	2,597,800
2023-04-20	6.750	6.940	6.730	6.860	6.860	1,644,100
2023-04-19	7.010	7.040	6.810	6.830	6.830	1,949,800
2023-04-18	6.790	7.250	6.790	7.210	7.210	2,623,900
2023-04-17	6.630	6.790	6.590	6.780	6.780	1,149,000
2023-04-14	6.720	6.840	6.550	6.670	6.670	2,000,400
2023-04-13	6.370	6.750	6.370	6.620	6.620	2,351,200
2023-04-12	6.140	6.370	6.130	6.280	6.280	1,221,500
2023-04-11	5.900	6.160	5.900	6.140	6.140	1,296,400
2023-04-10	5.910	5.960	5.850	5.860	5.860	646,400
2023-04-06	5.900	6.040	5.870	5.980	5.980	872,200
2023-04-05	5.860	6.010	5.710	5.950	5.950	1,527,300
2023-04-04	6.120	6.120	5.810	5.920	5.920	1,520,500
2023-04-03	6.190	6.300	5.980	6.110	6.110	1,461,700
2023-03-31	6.000	6.140	5.950	6.100	6.100	1,439,300
2023-03-30	5.820	6.110	5.780	6.060	6.060	3,592,700
2023-03-29	5.650	5.910	5.650	5.750	5.750	5,323,400
2023-03-28	5.630	5.730	5.590	5.640	5.640	3,973,300
2023-03-27	5.590	5.650	5.570	5.630	5.630	2,243,700
2023-03-24	5.560	5.680	5.480	5.650	5.650	2,056,400

← NewerPage 15 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.