Capstone Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	16.750	16.890	15.160	15.780	15.780	5,841,700
2026-02-03	16.310	16.850	15.920	16.560	16.560	4,211,300
2026-02-02	15.010	15.840	15.000	15.680	15.680	4,598,000
2026-01-30	15.600	15.900	14.800	15.090	15.090	8,253,100
2026-01-29	17.000	18.040	16.090	16.660	16.660	9,253,300
2026-01-28	16.080	16.470	15.750	16.260	16.260	7,422,800
2026-01-27	15.530	16.020	15.440	15.740	15.740	6,281,000
2026-01-26	15.700	16.160	15.500	15.570	15.570	6,044,700
2026-01-23	14.320	15.380	14.270	15.370	15.370	6,372,300
2026-01-22	15.000	15.130	13.690	14.130	14.130	5,623,200
2026-01-21	14.490	14.930	14.320	14.680	14.680	5,952,300
2026-01-20	14.340	14.390	13.850	14.220	14.220	3,967,000
2026-01-19	14.700	15.000	14.360	14.470	14.470	1,929,700
2026-01-16	14.000	14.490	13.850	14.480	14.480	6,045,000
2026-01-15	13.750	14.420	13.520	14.070	14.070	4,112,000
2026-01-14	13.880	13.910	13.570	13.820	13.820	5,214,200
2026-01-13	14.060	14.060	13.640	13.760	13.760	4,415,400
2026-01-12	13.910	14.070	13.690	13.970	13.970	5,413,200
2026-01-09	13.750	13.820	13.520	13.680	13.680	4,445,400
2026-01-08	13.600	13.670	13.320	13.580	13.580	5,975,700
2026-01-07	14.270	14.270	13.550	13.790	13.790	6,778,200
2026-01-06	14.750	14.920	14.620	14.830	14.830	4,752,800
2026-01-05	13.960	14.650	13.960	14.640	14.640	6,987,900
2026-01-02	13.500	13.670	12.930	13.570	13.570	5,310,300
2025-12-31	13.910	13.960	13.650	13.780	13.780	1,995,400
2025-12-30	13.810	13.990	13.780	13.900	13.900	4,648,100
2025-12-29	13.590	13.690	13.440	13.640	13.640	3,984,800
2025-12-24	13.830	13.860	13.390	13.660	13.660	1,154,200
2025-12-23	13.490	13.860	13.450	13.730	13.730	5,186,200
2025-12-22	13.510	13.520	13.320	13.470	13.470	3,941,900
2025-12-19	13.020	13.280	12.930	13.190	13.190	8,155,800
2025-12-18	12.990	13.010	12.690	12.840	12.840	3,717,000
2025-12-17	13.210	13.260	12.750	12.880	12.880	3,483,700
2025-12-16	13.260	13.270	12.950	13.020	13.020	4,409,100
2025-12-15	13.460	13.510	13.160	13.390	13.390	3,054,300
2025-12-12	13.540	13.750	13.100	13.220	13.220	4,545,021
2025-12-11	13.490	13.600	13.190	13.400	13.400	3,356,300
2025-12-10	13.070	13.360	12.900	13.220	13.220	6,165,000
2025-12-09	12.820	13.040	12.500	12.990	12.990	2,914,441
2025-12-08	13.260	13.440	12.990	13.020	13.020	4,482,181
2025-12-05	12.970	13.670	12.860	13.070	13.070	4,506,000
2025-12-04	12.970	13.220	12.840	12.960	12.960	3,186,700
2025-12-03	12.220	13.050	12.160	12.960	12.960	6,103,900
2025-12-02	12.300	12.340	11.680	11.960	11.960	2,774,300
2025-12-01	12.500	12.700	12.170	12.290	12.290	3,007,100
2025-11-28	11.960	12.430	11.920	12.410	12.410	2,942,200
2025-11-27	11.880	11.900	11.700	11.860	11.860	509,000
2025-11-26	11.920	12.000	11.570	11.850	11.850	4,177,200
2025-11-25	11.850	11.920	11.620	11.700	11.700	4,418,600
2025-11-24	11.260	11.810	11.220	11.800	11.800	12,602,100
2025-11-21	10.890	11.080	10.560	10.980	10.980	2,736,200
2025-11-20	11.600	11.670	10.590	10.710	10.710	4,366,100
2025-11-19	11.450	11.560	11.310	11.390	11.390	3,775,400
2025-11-18	11.870	11.960	11.180	11.230	11.230	3,774,000
2025-11-17	12.130	12.190	11.910	12.040	12.040	1,966,900
2025-11-14	11.750	12.390	11.540	12.170	12.170	2,491,400
2025-11-13	12.720	12.780	12.130	12.150	12.150	3,740,100
2025-11-12	12.350	12.650	12.320	12.600	12.600	3,335,600
2025-11-11	12.360	12.420	12.110	12.190	12.190	1,655,100
2025-11-10	12.410	12.630	12.270	12.300	12.300	2,674,100

← NewerPage 4 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.