Capstone Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 4.850 | 4.980 | 4.750 | 4.980 | 4.980 | 1,606,400 |
| 2022-12-22 | 4.860 | 4.880 | 4.680 | 4.800 | 4.800 | 1,038,100 |
| 2022-12-21 | 4.820 | 4.960 | 4.780 | 4.940 | 4.940 | 1,150,600 |
| 2022-12-20 | 4.550 | 4.920 | 4.500 | 4.790 | 4.790 | 1,656,900 |
| 2022-12-19 | 4.630 | 4.640 | 4.490 | 4.520 | 4.520 | 530,700 |
| 2022-12-16 | 4.490 | 4.700 | 4.430 | 4.610 | 4.610 | 2,706,700 |
| 2022-12-15 | 4.720 | 4.720 | 4.470 | 4.540 | 4.540 | 1,222,900 |
| 2022-12-14 | 4.600 | 4.820 | 4.600 | 4.770 | 4.770 | 907,600 |
| 2022-12-13 | 4.760 | 4.930 | 4.580 | 4.620 | 4.620 | 1,527,000 |
| 2022-12-12 | 4.520 | 4.680 | 4.500 | 4.530 | 4.530 | 839,400 |
| 2022-12-09 | 4.680 | 4.840 | 4.650 | 4.690 | 4.690 | 589,500 |
| 2022-12-08 | 4.690 | 4.910 | 4.690 | 4.700 | 4.700 | 1,203,400 |
| 2022-12-07 | 4.610 | 4.720 | 4.530 | 4.550 | 4.550 | 772,700 |
| 2022-12-06 | 4.730 | 4.800 | 4.610 | 4.630 | 4.630 | 551,000 |
| 2022-12-05 | 4.900 | 4.910 | 4.690 | 4.700 | 4.700 | 1,334,200 |
| 2022-12-02 | 4.800 | 4.980 | 4.730 | 4.920 | 4.920 | 1,868,500 |
| 2022-12-01 | 4.760 | 4.880 | 4.660 | 4.880 | 4.880 | 1,254,600 |
| 2022-11-30 | 4.620 | 4.780 | 4.470 | 4.700 | 4.700 | 2,844,600 |
| 2022-11-29 | 4.370 | 4.510 | 4.360 | 4.490 | 4.490 | 739,300 |
| 2022-11-28 | 4.320 | 4.370 | 4.240 | 4.270 | 4.270 | 540,100 |
| 2022-11-25 | 4.400 | 4.450 | 4.330 | 4.400 | 4.400 | 447,500 |
| 2022-11-24 | 4.410 | 4.490 | 4.390 | 4.440 | 4.440 | 222,600 |
| 2022-11-23 | 4.540 | 4.540 | 4.330 | 4.390 | 4.390 | 1,176,900 |
| 2022-11-22 | 4.500 | 4.650 | 4.420 | 4.540 | 4.540 | 1,174,600 |
| 2022-11-21 | 4.290 | 4.410 | 4.200 | 4.360 | 4.360 | 1,088,300 |
| 2022-11-18 | 4.420 | 4.420 | 4.230 | 4.270 | 4.270 | 820,900 |
| 2022-11-17 | 4.390 | 4.460 | 4.350 | 4.400 | 4.400 | 764,600 |
| 2022-11-16 | 4.520 | 4.610 | 4.440 | 4.540 | 4.540 | 823,200 |
| 2022-11-15 | 4.700 | 4.780 | 4.570 | 4.620 | 4.620 | 1,012,900 |
| 2022-11-14 | 4.700 | 4.780 | 4.600 | 4.670 | 4.670 | 1,520,600 |
| 2022-11-11 | 4.810 | 4.880 | 4.690 | 4.750 | 4.750 | 2,105,200 |
| 2022-11-10 | 4.180 | 4.630 | 4.180 | 4.570 | 4.570 | 2,244,700 |
| 2022-11-09 | 4.000 | 4.130 | 3.920 | 3.960 | 3.960 | 2,132,800 |
| 2022-11-08 | 3.760 | 4.100 | 3.720 | 4.090 | 4.090 | 2,644,800 |
| 2022-11-07 | 3.800 | 3.820 | 3.640 | 3.720 | 3.720 | 1,409,400 |
| 2022-11-04 | 3.640 | 3.960 | 3.640 | 3.780 | 3.780 | 2,574,000 |
| 2022-11-03 | 3.300 | 3.500 | 3.200 | 3.360 | 3.360 | 1,928,400 |
| 2022-11-02 | 3.500 | 3.590 | 3.330 | 3.340 | 3.340 | 1,250,600 |
| 2022-11-01 | 3.260 | 3.540 | 3.200 | 3.520 | 3.520 | 2,776,500 |
| 2022-10-31 | 3.140 | 3.230 | 3.100 | 3.160 | 3.160 | 2,342,700 |
| 2022-10-28 | 3.160 | 3.170 | 3.040 | 3.140 | 3.140 | 783,100 |
| 2022-10-27 | 3.320 | 3.340 | 3.170 | 3.210 | 3.210 | 1,219,700 |
| 2022-10-26 | 3.050 | 3.450 | 3.030 | 3.340 | 3.340 | 2,886,300 |
| 2022-10-25 | 3.000 | 3.070 | 2.990 | 3.000 | 3.000 | 793,100 |
| 2022-10-24 | 3.030 | 3.080 | 2.950 | 3.030 | 3.030 | 1,135,200 |
| 2022-10-21 | 2.940 | 3.090 | 2.890 | 3.060 | 3.060 | 1,660,300 |
| 2022-10-20 | 3.020 | 3.080 | 2.880 | 2.900 | 2.900 | 2,047,600 |
| 2022-10-19 | 3.040 | 3.100 | 3.000 | 3.010 | 3.010 | 605,100 |
| 2022-10-18 | 3.240 | 3.250 | 3.030 | 3.110 | 3.110 | 761,200 |
| 2022-10-17 | 3.310 | 3.310 | 3.130 | 3.180 | 3.180 | 534,000 |
| 2022-10-14 | 3.220 | 3.250 | 3.140 | 3.230 | 3.230 | 735,300 |
| 2022-10-13 | 3.020 | 3.220 | 2.980 | 3.200 | 3.200 | 775,500 |
| 2022-10-12 | 3.120 | 3.160 | 3.040 | 3.160 | 3.160 | 684,800 |
| 2022-10-11 | 3.280 | 3.330 | 3.090 | 3.110 | 3.110 | 1,191,200 |
| 2022-10-07 | 3.490 | 3.500 | 3.290 | 3.300 | 3.300 | 500,300 |
| 2022-10-06 | 3.450 | 3.620 | 3.420 | 3.540 | 3.540 | 676,300 |
| 2022-10-05 | 3.480 | 3.560 | 3.390 | 3.470 | 3.470 | 724,400 |
| 2022-10-04 | 3.600 | 3.660 | 3.520 | 3.580 | 3.580 | 1,186,900 |
| 2022-10-03 | 3.340 | 3.540 | 3.290 | 3.480 | 3.480 | 1,342,200 |
| 2022-09-30 | 3.250 | 3.460 | 3.200 | 3.260 | 3.260 | 1,229,000 |
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.