Capstone Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	11.790	12.200	11.770	12.180	12.180	2,248,600
2025-11-06	11.930	12.220	11.880	11.900	11.900	3,185,400
2025-11-05	11.480	11.910	11.480	11.850	11.850	2,582,600
2025-11-04	11.890	11.930	11.360	11.470	11.470	4,367,400
2025-11-03	12.740	12.740	12.060	12.290	12.290	3,999,800
2025-10-31	12.350	12.660	12.020	12.520	12.520	9,068,100
2025-10-30	12.190	12.190	11.530	11.830	11.830	3,543,900
2025-10-29	12.000	12.640	11.790	12.330	12.330	6,227,200
2025-10-28	11.370	11.970	11.310	11.710	11.710	3,691,600
2025-10-27	11.670	11.670	11.210	11.390	11.390	4,150,500
2025-10-24	11.550	11.550	11.270	11.470	11.470	2,700,200
2025-10-23	11.330	11.600	11.310	11.370	11.370	4,410,500
2025-10-22	10.930	11.180	10.790	11.110	11.110	4,409,400
2025-10-21	11.210	11.340	10.840	11.000	11.000	7,534,000
2025-10-20	11.380	11.730	11.350	11.520	11.520	7,717,000
2025-10-17	11.380	11.590	10.980	11.110	11.110	9,251,500
2025-10-16	12.360	12.400	11.450	11.500	11.500	11,320,300
2025-10-15	12.820	12.900	12.540	12.820	12.820	4,456,000
2025-10-14	12.500	12.750	12.150	12.480	12.480	7,975,200
2025-10-10	13.290	13.450	12.600	12.710	12.710	5,552,100
2025-10-09	13.750	13.800	13.020	13.280	13.280	5,764,200
2025-10-08	12.710	13.790	12.700	13.740	13.740	5,524,000
2025-10-07	12.680	12.950	12.360	12.500	12.500	2,299,900
2025-10-06	12.400	12.900	12.350	12.520	12.520	3,578,700
2025-10-03	12.500	12.840	12.370	12.620	12.620	3,541,700
2025-10-02	12.280	12.470	12.130	12.370	12.370	3,317,100
2025-10-01	11.860	12.300	11.850	12.200	12.200	1,667,300
2025-09-30	11.810	11.900	11.670	11.820	11.820	2,503,300
2025-09-29	11.500	12.300	11.450	11.990	11.990	5,545,900
2025-09-26	11.140	11.350	11.040	11.310	11.310	3,159,400
2025-09-25	11.370	11.400	10.950	11.150	11.150	3,615,500
2025-09-24	10.600	11.540	10.590	11.470	11.470	7,375,500
2025-09-23	10.400	10.480	10.090	10.310	10.310	2,450,400
2025-09-22	10.110	10.410	10.040	10.390	10.390	3,251,100
2025-09-19	10.300	10.300	9.910	10.030	10.030	6,003,100
2025-09-18	10.100	10.110	9.860	9.960	9.960	2,168,700
2025-09-17	10.060	10.160	9.840	9.990	9.990	2,127,400
2025-09-16	10.470	10.470	10.200	10.230	10.230	1,854,600
2025-09-15	10.390	10.490	10.260	10.440	10.440	2,266,700
2025-09-12	10.490	10.520	10.280	10.360	10.360	2,550,200
2025-09-11	10.200	10.450	10.180	10.400	10.400	2,151,200
2025-09-10	10.140	10.380	10.100	10.190	10.190	1,746,600
2025-09-09	10.130	10.450	10.110	10.160	10.160	2,892,400
2025-09-08	9.900	10.120	9.830	9.990	9.990	1,694,200
2025-09-05	9.730	9.950	9.600	9.910	9.910	2,415,300
2025-09-04	9.730	9.780	9.440	9.600	9.600	1,895,700
2025-09-03	9.430	9.920	9.390	9.790	9.790	2,349,400
2025-09-02	9.600	9.600	9.150	9.410	9.410	2,629,400
2025-08-29	9.700	9.870	9.590	9.820	9.820	2,243,800
2025-08-28	9.940	9.940	9.640	9.650	9.650	1,709,300
2025-08-27	9.620	9.820	9.550	9.800	9.800	4,102,100
2025-08-26	9.600	9.880	9.560	9.760	9.760	3,547,600
2025-08-25	9.660	9.710	9.580	9.650	9.650	1,864,300
2025-08-22	9.290	9.680	9.240	9.660	9.660	1,788,800
2025-08-21	8.960	9.320	8.960	9.300	9.300	2,299,100
2025-08-20	8.980	9.100	8.900	8.990	8.990	2,302,100
2025-08-19	9.250	9.260	8.980	8.990	8.990	1,844,700
2025-08-18	9.210	9.270	9.060	9.260	9.260	1,727,400
2025-08-15	9.280	9.350	9.210	9.250	9.250	951,200
2025-08-14	9.250	9.350	9.060	9.270	9.270	2,105,500

← NewerPage 5 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.