Capstone Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 6.350 | 6.630 | 6.310 | 6.390 | 6.390 | 3,388,100 |
| 2022-01-11 | 5.780 | 6.200 | 5.750 | 6.190 | 6.190 | 2,609,400 |
| 2022-01-10 | 5.600 | 5.800 | 5.550 | 5.800 | 5.800 | 1,441,900 |
| 2022-01-07 | 5.560 | 5.690 | 5.460 | 5.690 | 5.690 | 1,293,000 |
| 2022-01-06 | 5.610 | 5.630 | 5.410 | 5.530 | 5.530 | 1,112,600 |
| 2022-01-05 | 5.470 | 5.810 | 5.470 | 5.610 | 5.610 | 2,316,200 |
| 2022-01-04 | 5.570 | 5.690 | 5.450 | 5.490 | 5.490 | 1,166,800 |
| 2021-12-31 | 5.490 | 5.650 | 5.410 | 5.580 | 5.580 | 3,029,400 |
| 2021-12-30 | 5.420 | 5.600 | 5.420 | 5.480 | 5.480 | 696,900 |
| 2021-12-29 | 5.620 | 5.620 | 5.410 | 5.420 | 5.420 | 920,600 |
| 2021-12-24 | 5.400 | 5.610 | 5.400 | 5.600 | 5.600 | 417,300 |
| 2021-12-23 | 5.400 | 5.460 | 5.330 | 5.350 | 5.350 | 776,800 |
| 2021-12-22 | 5.150 | 5.420 | 5.150 | 5.330 | 5.330 | 792,100 |
| 2021-12-21 | 4.950 | 5.250 | 4.930 | 5.170 | 5.170 | 1,759,600 |
| 2021-12-20 | 5.000 | 5.000 | 4.850 | 4.870 | 4.870 | 1,779,800 |
| 2021-12-17 | 5.180 | 5.220 | 5.030 | 5.110 | 5.110 | 1,584,900 |
| 2021-12-16 | 5.350 | 5.410 | 5.170 | 5.230 | 5.230 | 2,067,100 |
| 2021-12-15 | 5.130 | 5.280 | 4.900 | 5.270 | 5.270 | 2,283,800 |
| 2021-12-14 | 5.420 | 5.460 | 5.100 | 5.240 | 5.240 | 2,515,400 |
| 2021-12-13 | 5.700 | 5.720 | 5.330 | 5.510 | 5.510 | 2,912,100 |
| 2021-12-10 | 5.850 | 5.880 | 5.620 | 5.660 | 5.660 | 1,592,300 |
| 2021-12-09 | 5.800 | 5.820 | 5.430 | 5.820 | 5.820 | 2,788,400 |
| 2021-12-08 | 5.970 | 6.000 | 5.860 | 5.890 | 5.890 | 1,282,700 |
| 2021-12-07 | 6.040 | 6.150 | 5.810 | 5.830 | 5.830 | 1,763,300 |
| 2021-12-06 | 5.750 | 5.970 | 5.560 | 5.900 | 5.900 | 1,427,300 |
| 2021-12-03 | 5.990 | 6.070 | 5.540 | 5.730 | 5.730 | 2,391,300 |
| 2021-12-02 | 5.970 | 6.140 | 5.880 | 6.010 | 6.010 | 1,917,800 |
| 2021-12-01 | 6.400 | 6.500 | 5.900 | 5.970 | 5.970 | 3,010,700 |
| 2021-11-30 | 6.300 | 6.460 | 5.910 | 6.270 | 6.270 | 5,263,900 |
| 2021-11-29 | 5.900 | 6.150 | 5.760 | 6.150 | 6.150 | 1,556,700 |
| 2021-11-26 | 5.650 | 5.960 | 5.600 | 5.910 | 5.910 | 1,679,300 |
| 2021-11-25 | 5.880 | 5.980 | 5.840 | 5.970 | 5.970 | 213,700 |
| 2021-11-24 | 5.820 | 5.930 | 5.740 | 5.920 | 5.920 | 694,900 |
| 2021-11-23 | 5.900 | 6.200 | 5.740 | 5.880 | 5.880 | 2,212,900 |
| 2021-11-22 | 5.560 | 5.930 | 5.490 | 5.850 | 5.850 | 1,980,400 |
| 2021-11-19 | 5.250 | 5.630 | 5.250 | 5.530 | 5.530 | 2,929,200 |
| 2021-11-18 | 5.590 | 5.590 | 5.290 | 5.320 | 5.320 | 1,305,500 |
| 2021-11-17 | 5.500 | 5.720 | 5.460 | 5.530 | 5.530 | 1,777,000 |
| 2021-11-16 | 5.400 | 5.500 | 5.370 | 5.490 | 5.490 | 662,600 |
| 2021-11-15 | 5.500 | 5.520 | 5.340 | 5.400 | 5.400 | 518,800 |
| 2021-11-12 | 5.320 | 5.500 | 5.280 | 5.460 | 5.460 | 2,005,400 |
| 2021-11-11 | 5.190 | 5.410 | 5.140 | 5.300 | 5.300 | 2,567,000 |
| 2021-11-10 | 5.100 | 5.210 | 4.970 | 4.990 | 4.990 | 955,900 |
| 2021-11-09 | 5.240 | 5.290 | 5.010 | 5.060 | 5.060 | 2,069,700 |
| 2021-11-08 | 5.100 | 5.300 | 4.910 | 5.290 | 5.290 | 3,292,100 |
| 2021-11-05 | 5.070 | 5.150 | 4.970 | 5.030 | 5.030 | 405,200 |
| 2021-11-04 | 5.040 | 5.130 | 4.960 | 5.060 | 5.060 | 3,739,600 |
| 2021-11-03 | 5.000 | 5.040 | 4.820 | 5.000 | 5.000 | 1,349,300 |
| 2021-11-02 | 5.110 | 5.110 | 4.950 | 5.040 | 5.040 | 941,000 |
| 2021-11-01 | 5.220 | 5.240 | 5.070 | 5.160 | 5.160 | 953,800 |
| 2021-10-29 | 5.190 | 5.240 | 5.080 | 5.190 | 5.190 | 1,025,200 |
| 2021-10-28 | 5.240 | 5.320 | 5.060 | 5.250 | 5.250 | 1,114,000 |
| 2021-10-27 | 5.300 | 5.520 | 5.170 | 5.230 | 5.230 | 2,368,400 |
| 2021-10-26 | 5.790 | 5.790 | 5.420 | 5.500 | 5.500 | 1,443,000 |
| 2021-10-25 | 5.650 | 5.900 | 5.650 | 5.770 | 5.770 | 1,301,400 |
← NewerPage 21 of 21 · 1,255 trading days
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.