Capstone Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 6.630 | 6.890 | 6.600 | 6.860 | 6.860 | 1,221,500 |
| 2022-04-06 | 6.760 | 6.790 | 6.500 | 6.620 | 6.620 | 1,600,000 |
| 2022-04-05 | 7.150 | 7.260 | 6.720 | 6.740 | 6.740 | 2,601,500 |
| 2022-04-04 | 7.390 | 7.390 | 7.050 | 7.150 | 7.150 | 1,196,900 |
| 2022-04-01 | 7.130 | 7.330 | 6.970 | 7.250 | 7.250 | 1,273,700 |
| 2022-03-31 | 6.980 | 7.190 | 6.920 | 7.070 | 7.070 | 1,669,800 |
| 2022-03-30 | 7.020 | 7.120 | 6.830 | 6.900 | 6.900 | 1,734,400 |
| 2022-03-29 | 7.260 | 7.260 | 6.950 | 7.020 | 7.020 | 1,362,400 |
| 2022-03-28 | 7.240 | 7.320 | 7.120 | 7.270 | 7.270 | 541,100 |
| 2022-03-25 | 7.360 | 7.390 | 7.190 | 7.330 | 7.330 | 826,200 |
| 2022-03-24 | 7.550 | 7.630 | 7.330 | 7.380 | 7.380 | 741,600 |
| 2022-03-23 | 7.400 | 7.770 | 7.400 | 7.560 | 7.560 | 1,371,600 |
| 2022-03-22 | 7.430 | 7.530 | 7.240 | 7.320 | 7.320 | 601,600 |
| 2022-03-21 | 7.310 | 7.470 | 7.310 | 7.410 | 7.410 | 1,362,400 |
| 2022-03-18 | 7.350 | 7.420 | 7.250 | 7.330 | 7.330 | 1,595,700 |
| 2022-03-17 | 7.130 | 7.350 | 7.130 | 7.340 | 7.340 | 890,000 |
| 2022-03-16 | 6.970 | 7.090 | 6.900 | 7.070 | 7.070 | 960,700 |
| 2022-03-15 | 6.640 | 6.890 | 6.530 | 6.890 | 6.890 | 794,800 |
| 2022-03-14 | 7.040 | 7.070 | 6.670 | 6.750 | 6.750 | 1,255,600 |
| 2022-03-11 | 7.360 | 7.360 | 7.080 | 7.110 | 7.110 | 686,900 |
| 2022-03-10 | 6.900 | 7.430 | 6.900 | 7.400 | 7.400 | 1,365,800 |
| 2022-03-09 | 6.630 | 6.930 | 6.590 | 6.900 | 6.900 | 1,889,100 |
| 2022-03-08 | 6.980 | 7.010 | 6.580 | 6.800 | 6.800 | 2,719,300 |
| 2022-03-07 | 7.790 | 7.790 | 7.050 | 7.060 | 7.060 | 3,335,600 |
| 2022-03-04 | 7.240 | 7.670 | 7.160 | 7.580 | 7.580 | 2,598,700 |
| 2022-03-03 | 6.870 | 7.340 | 6.870 | 7.220 | 7.220 | 3,843,000 |
| 2022-03-02 | 7.000 | 7.020 | 6.740 | 6.820 | 6.820 | 1,472,300 |
| 2022-03-01 | 6.700 | 7.050 | 6.700 | 6.910 | 6.910 | 3,971,800 |
| 2022-02-28 | 6.080 | 6.570 | 6.080 | 6.570 | 6.570 | 3,130,300 |
| 2022-02-25 | 5.860 | 6.110 | 5.830 | 6.100 | 6.100 | 1,075,100 |
| 2022-02-24 | 5.980 | 5.980 | 5.690 | 5.840 | 5.840 | 1,287,500 |
| 2022-02-23 | 5.990 | 6.080 | 5.930 | 6.000 | 6.000 | 849,600 |
| 2022-02-22 | 5.860 | 6.120 | 5.860 | 5.990 | 5.990 | 1,073,200 |
| 2022-02-18 | 5.940 | 6.080 | 5.880 | 5.950 | 5.950 | 1,283,000 |
| 2022-02-17 | 6.020 | 6.120 | 5.910 | 5.950 | 5.950 | 844,200 |
| 2022-02-16 | 6.340 | 6.400 | 5.890 | 6.050 | 6.050 | 1,949,600 |
| 2022-02-15 | 6.360 | 6.380 | 6.150 | 6.200 | 6.200 | 1,660,600 |
| 2022-02-14 | 6.340 | 6.490 | 6.280 | 6.430 | 6.430 | 1,479,500 |
| 2022-02-11 | 6.160 | 6.510 | 6.120 | 6.390 | 6.390 | 1,561,900 |
| 2022-02-10 | 6.230 | 6.560 | 6.230 | 6.310 | 6.310 | 1,480,400 |
| 2022-02-09 | 6.000 | 6.340 | 6.000 | 6.320 | 6.320 | 1,840,200 |
| 2022-02-08 | 5.630 | 5.940 | 5.570 | 5.930 | 5.930 | 1,086,200 |
| 2022-02-07 | 5.720 | 5.800 | 5.600 | 5.670 | 5.670 | 1,218,600 |
| 2022-02-04 | 5.720 | 5.810 | 5.650 | 5.730 | 5.730 | 640,500 |
| 2022-02-03 | 5.610 | 5.760 | 5.560 | 5.730 | 5.730 | 1,296,200 |
| 2022-02-02 | 5.670 | 5.750 | 5.560 | 5.700 | 5.700 | 1,171,100 |
| 2022-02-01 | 5.550 | 5.710 | 5.460 | 5.700 | 5.700 | 1,243,300 |
| 2022-01-31 | 5.470 | 5.500 | 5.280 | 5.410 | 5.410 | 1,861,100 |
| 2022-01-28 | 5.660 | 5.680 | 5.360 | 5.490 | 5.490 | 1,962,000 |
| 2022-01-27 | 6.010 | 6.010 | 5.660 | 5.730 | 5.730 | 1,426,500 |
| 2022-01-26 | 6.300 | 6.300 | 5.860 | 5.920 | 5.920 | 1,114,700 |
| 2022-01-25 | 6.100 | 6.200 | 5.880 | 6.160 | 6.160 | 1,319,700 |
| 2022-01-24 | 6.000 | 6.170 | 5.800 | 6.140 | 6.140 | 1,774,900 |
| 2022-01-21 | 6.470 | 6.540 | 6.210 | 6.270 | 6.270 | 1,234,200 |
| 2022-01-20 | 6.600 | 6.830 | 6.450 | 6.560 | 6.560 | 1,686,200 |
| 2022-01-19 | 6.350 | 6.590 | 6.250 | 6.590 | 6.590 | 1,967,300 |
| 2022-01-18 | 6.070 | 6.300 | 6.050 | 6.170 | 6.170 | 2,288,800 |
| 2022-01-17 | 6.090 | 6.210 | 6.010 | 6.210 | 6.210 | 375,600 |
| 2022-01-14 | 6.000 | 6.070 | 5.900 | 6.040 | 6.040 | 1,965,800 |
| 2022-01-13 | 6.400 | 6.400 | 6.180 | 6.200 | 6.200 | 1,567,400 |
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.