Capstone Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	3.090	3.290	3.090	3.260	3.260	1,037,100
2022-09-28	2.930	3.140	2.920	3.120	3.120	822,400
2022-09-27	2.940	3.050	2.870	2.910	2.910	743,100
2022-09-26	2.910	2.990	2.840	2.880	2.880	1,498,800
2022-09-23	3.120	3.130	2.790	2.910	2.910	1,796,400
2022-09-22	3.290	3.330	3.140	3.230	3.230	912,400
2022-09-21	3.250	3.360	3.200	3.220	3.220	1,140,200
2022-09-20	3.250	3.270	3.160	3.240	3.240	709,000
2022-09-19	3.150	3.290	3.140	3.280	3.280	927,000
2022-09-16	3.070	3.290	3.020	3.270	3.270	2,584,700
2022-09-15	3.100	3.190	3.070	3.140	3.140	1,237,200
2022-09-14	3.130	3.190	3.070	3.160	3.160	815,300
2022-09-13	3.220	3.260	3.130	3.140	3.140	1,293,500
2022-09-12	3.250	3.340	3.170	3.310	3.310	1,412,700
2022-09-09	3.130	3.300	3.120	3.180	3.180	1,281,500
2022-09-08	2.920	3.080	2.920	3.080	3.080	1,560,200
2022-09-07	2.950	2.960	2.870	2.920	2.920	615,100
2022-09-06	2.950	3.070	2.910	3.000	3.000	1,219,300
2022-09-02	2.930	3.050	2.850	2.910	2.910	1,039,500
2022-09-01	2.900	2.910	2.790	2.850	2.850	1,261,000
2022-08-31	2.880	3.020	2.880	2.950	2.950	1,759,900
2022-08-30	3.090	3.140	2.900	2.930	2.930	1,347,600
2022-08-29	3.140	3.270	3.100	3.130	3.130	1,164,100
2022-08-26	3.350	3.420	3.220	3.280	3.280	1,478,200
2022-08-25	3.270	3.350	3.220	3.310	3.310	1,135,000
2022-08-24	3.220	3.330	3.140	3.190	3.190	779,600
2022-08-23	3.070	3.290	3.070	3.290	3.290	672,900
2022-08-22	2.980	3.070	2.910	3.060	3.060	835,400
2022-08-19	3.150	3.220	3.030	3.050	3.050	761,300
2022-08-18	3.190	3.250	3.150	3.240	3.240	996,400
2022-08-17	3.110	3.210	3.070	3.140	3.140	1,245,900
2022-08-16	3.310	3.310	3.130	3.170	3.170	760,500
2022-08-15	3.300	3.340	3.230	3.260	3.260	1,277,100
2022-08-12	3.470	3.470	3.300	3.410	3.410	1,946,700
2022-08-11	3.400	3.470	3.300	3.450	3.450	2,869,700
2022-08-10	3.190	3.440	3.160	3.330	3.330	2,065,500
2022-08-09	3.010	3.100	2.940	3.090	3.090	1,666,100
2022-08-08	2.720	3.220	2.720	3.100	3.100	3,552,000
2022-08-05	2.550	2.690	2.520	2.680	2.680	1,830,700
2022-08-04	2.630	2.740	2.540	2.560	2.560	923,500
2022-08-03	2.720	2.760	2.630	2.660	2.660	1,277,100
2022-08-02	2.820	2.860	2.670	2.680	2.680	2,039,300
2022-07-29	2.630	2.950	2.600	2.890	2.890	2,001,500
2022-07-28	2.700	2.780	2.530	2.580	2.580	1,049,000
2022-07-27	2.450	2.660	2.410	2.640	2.640	1,868,300
2022-07-26	2.440	2.540	2.410	2.440	2.440	899,400
2022-07-25	2.520	2.550	2.390	2.440	2.440	1,503,900
2022-07-22	2.590	2.660	2.470	2.480	2.480	1,276,900
2022-07-21	2.540	2.570	2.480	2.540	2.540	1,059,100
2022-07-20	2.600	2.650	2.510	2.590	2.590	1,715,500
2022-07-19	2.580	2.630	2.360	2.550	2.550	1,416,200
2022-07-18	2.490	2.720	2.450	2.600	2.600	1,983,600
2022-07-15	2.340	2.400	2.250	2.400	2.400	1,019,000
2022-07-14	2.390	2.430	2.270	2.320	2.320	1,887,900
2022-07-13	2.580	2.580	2.490	2.490	2.490	1,829,700
2022-07-12	2.610	2.680	2.560	2.610	2.610	2,875,700
2022-07-11	2.830	2.830	2.620	2.700	2.700	2,226,100
2022-07-08	3.200	3.220	2.900	2.900	2.900	2,243,200
2022-07-07	3.170	3.270	3.100	3.230	3.230	1,510,500
2022-07-06	2.860	2.950	2.770	2.940	2.940	1,974,900

← NewerPage 18 of 22 · 1,262 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.