Capstone Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 2.930 | 2.930 | 2.790 | 2.900 | 2.900 | 1,716,300 |
| 2022-07-04 | 3.190 | 3.190 | 3.060 | 3.080 | 3.080 | 868,200 |
| 2022-06-30 | 3.240 | 3.280 | 3.120 | 3.250 | 3.250 | 1,571,200 |
| 2022-06-29 | 3.630 | 3.690 | 3.300 | 3.310 | 3.310 | 1,339,600 |
| 2022-06-28 | 3.910 | 3.930 | 3.490 | 3.610 | 3.610 | 1,461,700 |
| 2022-06-27 | 3.640 | 3.920 | 3.640 | 3.830 | 3.830 | 2,243,900 |
| 2022-06-24 | 3.510 | 3.770 | 3.500 | 3.630 | 3.630 | 2,073,500 |
| 2022-06-23 | 3.780 | 3.830 | 3.450 | 3.520 | 3.520 | 1,822,000 |
| 2022-06-22 | 3.950 | 3.960 | 3.660 | 3.840 | 3.840 | 2,456,700 |
| 2022-06-21 | 4.330 | 4.400 | 4.160 | 4.190 | 4.190 | 1,084,900 |
| 2022-06-20 | 4.330 | 4.360 | 4.200 | 4.250 | 4.250 | 472,900 |
| 2022-06-17 | 4.400 | 4.490 | 4.210 | 4.350 | 4.350 | 6,656,500 |
| 2022-06-16 | 4.450 | 4.460 | 4.220 | 4.430 | 4.430 | 1,631,000 |
| 2022-06-15 | 4.550 | 4.640 | 4.460 | 4.600 | 4.600 | 1,058,300 |
| 2022-06-14 | 4.550 | 4.660 | 4.460 | 4.490 | 4.490 | 1,147,700 |
| 2022-06-13 | 4.640 | 4.650 | 4.480 | 4.490 | 4.490 | 1,899,300 |
| 2022-06-10 | 4.730 | 4.840 | 4.710 | 4.830 | 4.830 | 400,600 |
| 2022-06-09 | 5.060 | 5.100 | 4.800 | 4.820 | 4.820 | 1,230,000 |
| 2022-06-08 | 5.000 | 5.140 | 5.000 | 5.110 | 5.110 | 1,483,300 |
| 2022-06-07 | 5.150 | 5.150 | 5.010 | 5.080 | 5.080 | 947,400 |
| 2022-06-06 | 5.200 | 5.390 | 5.170 | 5.220 | 5.220 | 1,530,200 |
| 2022-06-03 | 5.200 | 5.200 | 5.010 | 5.080 | 5.080 | 1,448,600 |
| 2022-06-02 | 4.940 | 5.280 | 4.930 | 5.200 | 5.200 | 2,158,500 |
| 2022-06-01 | 5.000 | 5.020 | 4.700 | 4.750 | 4.750 | 1,356,900 |
| 2022-05-31 | 5.120 | 5.170 | 4.760 | 4.790 | 4.790 | 1,079,700 |
| 2022-05-30 | 4.900 | 5.080 | 4.870 | 5.060 | 5.060 | 814,000 |
| 2022-05-27 | 4.930 | 4.970 | 4.760 | 4.890 | 4.890 | 732,100 |
| 2022-05-26 | 4.850 | 4.930 | 4.830 | 4.890 | 4.890 | 571,000 |
| 2022-05-25 | 4.850 | 4.920 | 4.780 | 4.810 | 4.810 | 1,669,100 |
| 2022-05-24 | 4.840 | 4.960 | 4.800 | 4.860 | 4.860 | 1,597,600 |
| 2022-05-20 | 5.100 | 5.220 | 4.780 | 4.850 | 4.850 | 1,018,700 |
| 2022-05-19 | 4.740 | 5.100 | 4.730 | 5.020 | 5.020 | 2,108,900 |
| 2022-05-18 | 4.960 | 5.000 | 4.630 | 4.730 | 4.730 | 1,463,400 |
| 2022-05-17 | 4.920 | 5.020 | 4.860 | 4.980 | 4.980 | 1,522,900 |
| 2022-05-16 | 4.640 | 4.870 | 4.640 | 4.760 | 4.760 | 1,954,400 |
| 2022-05-13 | 4.260 | 4.700 | 4.260 | 4.640 | 4.640 | 2,190,400 |
| 2022-05-12 | 4.610 | 4.710 | 4.380 | 4.470 | 4.470 | 1,435,300 |
| 2022-05-11 | 4.850 | 5.000 | 4.770 | 4.780 | 4.780 | 1,599,000 |
| 2022-05-10 | 5.010 | 5.080 | 4.670 | 4.760 | 4.760 | 2,620,800 |
| 2022-05-09 | 5.000 | 5.080 | 4.820 | 4.910 | 4.910 | 1,457,500 |
| 2022-05-06 | 5.460 | 5.480 | 5.100 | 5.240 | 5.240 | 1,435,800 |
| 2022-05-05 | 5.940 | 5.950 | 5.370 | 5.480 | 5.480 | 1,024,800 |
| 2022-05-04 | 5.870 | 5.900 | 5.510 | 5.880 | 5.880 | 1,382,700 |
| 2022-05-03 | 5.870 | 6.020 | 5.740 | 5.850 | 5.850 | 939,000 |
| 2022-05-02 | 5.770 | 5.950 | 5.700 | 5.840 | 5.840 | 1,133,800 |
| 2022-04-29 | 5.700 | 6.080 | 5.700 | 5.850 | 5.850 | 1,611,200 |
| 2022-04-28 | 5.640 | 5.770 | 5.500 | 5.650 | 5.650 | 3,561,600 |
| 2022-04-27 | 5.540 | 5.690 | 5.500 | 5.640 | 5.640 | 1,322,800 |
| 2022-04-26 | 5.580 | 5.580 | 5.300 | 5.410 | 5.410 | 1,923,600 |
| 2022-04-25 | 5.720 | 5.720 | 5.320 | 5.510 | 5.510 | 2,525,400 |
| 2022-04-22 | 6.090 | 6.100 | 5.840 | 5.880 | 5.880 | 1,448,100 |
| 2022-04-21 | 6.340 | 6.510 | 5.980 | 6.090 | 6.090 | 2,319,800 |
| 2022-04-20 | 6.800 | 6.820 | 6.250 | 6.420 | 6.420 | 3,227,900 |
| 2022-04-19 | 6.960 | 7.000 | 6.710 | 6.880 | 6.880 | 1,446,000 |
| 2022-04-18 | 6.940 | 7.320 | 6.930 | 7.130 | 7.130 | 1,481,600 |
| 2022-04-14 | 6.900 | 6.920 | 6.750 | 6.900 | 6.900 | 732,300 |
| 2022-04-13 | 6.660 | 6.920 | 6.660 | 6.900 | 6.900 | 1,111,600 |
| 2022-04-12 | 6.770 | 6.910 | 6.640 | 6.660 | 6.660 | 880,800 |
| 2022-04-11 | 6.870 | 6.870 | 6.530 | 6.760 | 6.760 | 1,244,600 |
| 2022-04-08 | 6.940 | 6.940 | 6.750 | 6.870 | 6.870 | 886,900 |
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.