Capstone Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	11.340	11.450	11.200	11.260	11.260	3,333,000
2026-04-30	11.450	11.940	11.080	11.320	11.320	11,524,000
2026-04-29	10.950	11.020	10.750	10.840	10.840	6,139,900
2026-04-28	11.440	11.600	11.010	11.050	11.050	5,371,900
2026-04-27	11.610	11.820	11.540	11.780	11.780	4,969,000
2026-04-24	11.920	11.920	11.540	11.610	11.610	4,134,100
2026-04-23	12.000	12.410	11.590	11.820	11.820	3,175,300
2026-04-22	12.000	12.210	11.910	12.180	12.180	2,784,700
2026-04-21	12.470	12.480	11.730	11.750	11.750	3,356,600
2026-04-20	12.590	12.650	12.260	12.540	12.540	3,546,700
2026-04-17	13.020	13.290	12.650	12.820	12.820	3,945,200
2026-04-16	12.840	12.980	12.590	12.690	12.690	3,368,800
2026-04-15	12.860	13.080	12.700	12.850	12.850	4,034,600
2026-04-14	12.590	12.890	12.450	12.830	12.830	3,150,300
2026-04-13	11.970	12.450	11.780	12.390	12.390	3,853,500
2026-04-10	12.020	12.340	11.980	12.150	12.150	3,322,200
2026-04-09	11.780	12.020	11.630	11.860	11.860	3,540,600
2026-04-08	11.970	12.340	11.820	11.890	11.890	5,574,300
2026-04-07	11.000	11.120	10.770	11.090	11.090	4,371,800
2026-04-06	11.020	11.300	10.960	11.100	11.100	3,301,100
2026-04-02	10.360	11.190	10.260	10.990	10.990	4,421,500
2026-04-01	10.790	11.380	10.770	11.320	11.320	6,648,700
2026-03-31	9.910	10.490	9.830	10.490	10.490	5,045,400
2026-03-30	9.970	10.000	9.530	9.670	9.670	3,555,700
2026-03-27	9.400	9.900	9.360	9.780	9.780	3,200,300
2026-03-26	10.000	10.000	9.460	9.490	9.490	5,740,000
2026-03-25	10.450	10.690	10.170	10.270	10.270	2,729,800
2026-03-24	9.760	9.960	9.560	9.880	9.880	3,172,200
2026-03-23	9.750	10.260	9.750	9.980	9.980	6,023,500
2026-03-20	9.870	9.890	9.330	9.450	9.450	4,641,700
2026-03-19	9.510	9.940	9.300	9.860	9.860	6,016,100
2026-03-18	10.790	10.800	10.150	10.190	10.190	3,787,600
2026-03-17	11.190	11.280	10.940	11.060	11.060	2,217,900
2026-03-16	11.230	11.300	10.960	11.120	11.120	5,004,700
2026-03-13	11.410	11.510	11.010	11.090	11.090	3,064,800
2026-03-12	11.380	11.480	11.200	11.410	11.410	4,931,200
2026-03-11	11.450	11.620	11.240	11.620	11.620	3,914,900
2026-03-10	11.500	11.790	11.440	11.540	11.540	6,814,107
2026-03-09	10.730	11.300	10.510	11.280	11.280	6,845,569
2026-03-06	11.200	11.290	10.810	11.240	11.240	11,877,800
2026-03-05	12.500	12.550	11.410	11.520	11.520	8,944,700
2026-03-04	12.590	12.830	12.470	12.750	12.750	4,998,600
2026-03-03	12.900	12.900	11.700	12.290	12.290	8,337,500
2026-03-02	13.800	13.900	13.520	13.710	13.710	4,999,900
2026-02-27	14.190	14.380	13.930	14.110	14.110	10,509,500
2026-02-26	14.200	14.200	13.800	14.120	14.120	3,901,500
2026-02-25	14.450	14.550	13.950	14.370	14.370	6,379,000
2026-02-24	13.720	14.400	13.640	14.140	14.140	5,445,800
2026-02-23	13.890	14.030	13.480	13.750	13.750	5,144,400
2026-02-20	13.640	14.050	13.580	14.020	14.020	7,072,000
2026-02-19	13.480	13.790	13.010	13.750	13.750	6,809,900
2026-02-18	13.150	14.310	12.940	14.100	14.100	12,809,200
2026-02-17	15.480	15.490	14.290	14.910	14.910	4,852,900
2026-02-13	15.460	15.960	15.170	15.860	15.860	2,532,500
2026-02-12	16.420	16.420	15.230	15.500	15.500	4,824,700
2026-02-11	16.200	16.460	15.870	16.440	16.440	5,057,700
2026-02-10	15.860	15.940	15.390	15.840	15.840	4,128,700
2026-02-09	15.770	16.270	15.510	16.030	16.030	4,831,600
2026-02-06	15.240	15.860	15.230	15.720	15.720	3,786,400
2026-02-05	15.300	15.560	14.800	14.930	14.930	3,237,300

← NewerPage 3 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.