Capstone Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	12.870	13.180	12.520	13.110	13.110	4,053,400
2026-07-27	13.090	13.200	12.530	13.130	13.130	3,200,400
2026-07-24	12.990	13.140	12.700	12.950	12.950	1,676,000
2026-07-23	13.110	13.340	12.900	12.970	12.970	2,190,300
2026-07-22	13.340	13.600	13.240	13.460	13.460	2,574,700
2026-07-21	12.850	13.480	12.840	13.390	13.390	2,792,100
2026-07-20	12.280	12.480	12.180	12.340	12.340	2,749,600
2026-07-17	12.000	12.390	11.770	12.210	12.210	2,910,300
2026-07-16	12.800	12.900	12.280	12.480	12.480	2,472,500
2026-07-15	13.470	13.560	12.850	13.100	13.100	2,284,700
2026-07-14	13.120	13.440	13.120	13.350	13.350	2,944,300
2026-07-13	12.780	12.890	12.540	12.620	12.620	4,103,000
2026-07-10	12.600	13.000	12.520	12.840	12.840	2,500,100
2026-07-09	12.290	12.700	12.240	12.560	12.560	3,936,400
2026-07-08	12.000	12.250	11.690	11.980	11.980	2,859,100
2026-07-07	12.710	12.730	12.170	12.330	12.330	2,795,500
2026-07-06	13.100	13.290	12.900	13.110	13.110	2,866,400
2026-07-03	13.060	13.290	13.020	13.250	13.250	709,500
2026-07-02	13.000	13.420	12.690	12.900	12.900	3,968,600
2026-06-30	13.120	13.330	12.960	13.030	13.030	2,640,300
2026-06-29	12.810	12.990	12.390	12.950	12.950	2,936,500
2026-06-26	12.800	13.180	12.680	12.740	12.740	3,772,100
2026-06-25	13.270	13.270	12.590	13.060	13.060	5,282,600
2026-06-24	13.300	13.460	12.790	12.910	12.910	4,028,600
2026-06-23	13.680	13.950	13.580	13.750	13.750	2,976,700
2026-06-22	14.640	14.660	14.230	14.660	14.660	3,224,100
2026-06-19	14.910	14.910	14.540	14.610	14.610	1,840,600
2026-06-18	15.270	15.540	15.040	15.230	15.230	4,502,200
2026-06-17	15.350	15.750	14.990	15.010	15.010	4,505,600
2026-06-16	15.300	15.460	15.070	15.370	15.370	2,709,400
2026-06-15	15.290	15.750	15.120	15.330	15.330	2,913,200
2026-06-12	14.020	14.630	13.830	14.410	14.410	3,703,900
2026-06-11	12.980	13.780	12.950	13.740	13.740	4,602,300
2026-06-10	13.200	13.450	12.670	12.710	12.710	4,096,300
2026-06-09	13.810	14.160	12.930	13.510	13.510	4,605,800
2026-06-08	13.660	13.790	13.430	13.440	13.440	5,916,500
2026-06-05	14.620	14.620	13.340	13.350	13.350	3,883,400
2026-06-04	15.230	15.440	15.010	15.230	15.230	2,359,800
2026-06-03	15.530	15.580	15.100	15.250	15.250	3,023,900
2026-06-02	15.750	16.060	15.600	15.950	15.950	4,840,500
2026-06-01	14.890	15.740	14.730	15.540	15.540	3,992,400
2026-05-29	15.090	15.090	14.570	15.010	15.010	4,692,900
2026-05-28	14.240	15.060	14.170	15.040	15.040	5,219,500
2026-05-27	14.700	14.940	14.340	14.540	14.540	5,514,200
2026-05-26	13.990	14.570	13.910	14.560	14.560	3,719,400
2026-05-25	13.500	14.200	13.500	14.150	14.150	1,937,700
2026-05-22	13.280	13.340	12.910	13.170	13.170	4,207,800
2026-05-21	12.830	13.380	12.610	13.020	13.020	3,698,000
2026-05-20	12.690	13.000	12.430	12.700	12.700	2,629,500
2026-05-19	12.510	12.710	12.170	12.430	12.430	5,429,300
2026-05-15	13.310	13.340	12.800	12.840	12.840	3,595,600
2026-05-14	14.060	14.080	13.700	13.960	13.960	4,509,800
2026-05-13	13.820	14.390	13.720	14.250	14.250	6,536,300
2026-05-12	12.920	13.620	12.750	13.580	13.580	4,721,600
2026-05-11	12.910	13.320	12.840	12.920	12.920	8,911,500
2026-05-08	12.310	12.690	12.310	12.620	12.620	5,831,600
2026-05-07	12.390	12.600	11.840	11.950	11.950	4,029,600
2026-05-06	11.600	12.030	11.550	11.990	11.990	5,272,400
2026-05-05	11.140	11.280	10.880	10.940	10.940	3,800,100
2026-05-04	11.180	11.220	10.820	10.840	10.840	3,813,400

← NewerPage 2 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.