Capstone Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 9.200 | 9.500 | 9.190 | 9.390 | 9.390 | 2,590,600 |
| 2025-08-12 | 8.750 | 9.250 | 8.750 | 9.090 | 9.090 | 3,031,280 |
| 2025-08-11 | 9.110 | 9.120 | 8.630 | 8.660 | 8.660 | 2,217,991 |
| 2025-08-08 | 8.800 | 9.410 | 8.710 | 9.160 | 9.160 | 3,337,800 |
| 2025-08-07 | 8.730 | 8.900 | 8.640 | 8.740 | 8.740 | 2,335,100 |
| 2025-08-06 | 8.610 | 8.870 | 8.560 | 8.710 | 8.710 | 2,823,900 |
| 2025-08-05 | 8.260 | 8.580 | 8.210 | 8.520 | 8.520 | 3,075,100 |
| 2025-08-01 | 8.000 | 8.350 | 7.970 | 8.170 | 8.170 | 4,798,800 |
| 2025-07-31 | 7.500 | 7.860 | 7.450 | 7.770 | 7.770 | 2,631,000 |
| 2025-07-30 | 7.890 | 7.900 | 7.050 | 7.530 | 7.530 | 4,580,000 |
| 2025-07-29 | 8.010 | 8.060 | 7.750 | 7.820 | 7.820 | 1,587,300 |
| 2025-07-28 | 7.900 | 7.930 | 7.690 | 7.920 | 7.920 | 1,085,600 |
| 2025-07-25 | 8.130 | 8.130 | 7.900 | 7.950 | 7.950 | 1,077,600 |
| 2025-07-24 | 8.140 | 8.230 | 8.070 | 8.160 | 8.160 | 2,414,900 |
| 2025-07-23 | 8.310 | 8.520 | 8.110 | 8.150 | 8.150 | 2,436,900 |
| 2025-07-22 | 8.010 | 8.130 | 7.710 | 8.110 | 8.110 | 2,584,600 |
| 2025-07-21 | 7.850 | 7.950 | 7.830 | 7.910 | 7.910 | 1,194,200 |
| 2025-07-18 | 7.900 | 7.900 | 7.710 | 7.740 | 7.740 | 801,500 |
| 2025-07-17 | 7.620 | 7.800 | 7.580 | 7.790 | 7.790 | 943,800 |
| 2025-07-16 | 7.910 | 7.910 | 7.540 | 7.580 | 7.580 | 1,912,100 |
| 2025-07-15 | 7.820 | 7.960 | 7.720 | 7.860 | 7.860 | 2,061,800 |
| 2025-07-14 | 7.910 | 7.950 | 7.740 | 7.810 | 7.810 | 1,243,500 |
| 2025-07-11 | 7.900 | 7.960 | 7.790 | 7.940 | 7.940 | 2,489,900 |
| 2025-07-10 | 8.190 | 8.190 | 7.900 | 8.000 | 8.000 | 2,733,800 |
| 2025-07-09 | 8.410 | 8.450 | 8.020 | 8.080 | 8.080 | 2,737,900 |
| 2025-07-08 | 8.600 | 8.740 | 8.290 | 8.370 | 8.370 | 3,373,200 |
| 2025-07-07 | 8.580 | 8.610 | 8.380 | 8.440 | 8.440 | 1,630,200 |
| 2025-07-04 | 8.550 | 8.620 | 8.490 | 8.580 | 8.580 | 603,300 |
| 2025-07-03 | 8.880 | 8.880 | 8.620 | 8.620 | 8.620 | 2,060,100 |
| 2025-07-02 | 8.590 | 9.120 | 8.590 | 8.880 | 8.880 | 3,298,400 |
| 2025-06-30 | 8.380 | 8.380 | 8.200 | 8.360 | 8.360 | 2,091,500 |
| 2025-06-27 | 8.340 | 8.430 | 8.190 | 8.270 | 8.270 | 2,087,000 |
| 2025-06-26 | 8.060 | 8.650 | 8.060 | 8.450 | 8.450 | 3,935,200 |
| 2025-06-25 | 7.940 | 7.940 | 7.780 | 7.870 | 7.870 | 1,671,600 |
| 2025-06-24 | 7.800 | 7.970 | 7.800 | 7.870 | 7.870 | 2,644,800 |
| 2025-06-23 | 7.530 | 7.800 | 7.530 | 7.750 | 7.750 | 2,404,600 |
| 2025-06-20 | 7.650 | 7.650 | 7.440 | 7.620 | 7.620 | 5,689,000 |
| 2025-06-19 | 7.600 | 7.660 | 7.430 | 7.440 | 7.440 | 1,272,300 |
| 2025-06-18 | 7.580 | 7.800 | 7.560 | 7.730 | 7.730 | 1,869,800 |
| 2025-06-17 | 7.740 | 7.750 | 7.540 | 7.620 | 7.620 | 2,052,400 |
| 2025-06-16 | 7.650 | 7.830 | 7.590 | 7.760 | 7.760 | 1,998,400 |
| 2025-06-13 | 7.700 | 7.700 | 7.430 | 7.570 | 7.570 | 2,276,500 |
| 2025-06-12 | 7.840 | 7.990 | 7.710 | 7.770 | 7.770 | 1,599,600 |
| 2025-06-11 | 8.010 | 8.060 | 7.850 | 7.890 | 7.890 | 1,552,100 |
| 2025-06-10 | 7.980 | 8.040 | 7.810 | 8.000 | 8.000 | 1,588,400 |
| 2025-06-09 | 7.840 | 7.980 | 7.720 | 7.920 | 7.920 | 2,111,400 |
| 2025-06-06 | 8.000 | 8.010 | 7.750 | 7.770 | 7.770 | 2,764,900 |
| 2025-06-05 | 8.000 | 8.130 | 7.920 | 7.970 | 7.970 | 3,654,700 |
| 2025-06-04 | 7.610 | 7.830 | 7.570 | 7.730 | 7.730 | 2,269,200 |
| 2025-06-03 | 7.440 | 7.590 | 7.290 | 7.560 | 7.560 | 1,734,500 |
| 2025-06-02 | 7.610 | 7.660 | 7.290 | 7.410 | 7.410 | 2,401,400 |
| 2025-05-30 | 7.590 | 7.630 | 7.360 | 7.440 | 7.440 | 3,681,400 |
| 2025-05-29 | 7.500 | 7.740 | 7.490 | 7.590 | 7.590 | 2,834,700 |
| 2025-05-28 | 7.390 | 7.470 | 7.260 | 7.450 | 7.450 | 2,263,300 |
| 2025-05-27 | 7.400 | 7.480 | 7.280 | 7.400 | 7.400 | 2,792,100 |
| 2025-05-26 | 7.000 | 7.300 | 6.830 | 7.270 | 7.270 | 1,891,200 |
| 2025-05-23 | 6.650 | 6.990 | 6.580 | 6.980 | 6.980 | 2,752,800 |
| 2025-05-22 | 6.720 | 6.820 | 6.640 | 6.790 | 6.790 | 2,714,800 |
| 2025-05-21 | 6.620 | 6.790 | 6.540 | 6.720 | 6.720 | 3,643,900 |
| 2025-05-20 | 6.600 | 6.640 | 6.430 | 6.620 | 6.620 | 4,954,300 |
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.