Capstone Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 6.720 | 6.720 | 6.510 | 6.600 | 6.600 | 4,696,400 |
| 2025-05-15 | 7.070 | 7.100 | 6.760 | 6.830 | 6.830 | 2,977,900 |
| 2025-05-14 | 7.190 | 7.190 | 7.090 | 7.120 | 7.120 | 1,613,900 |
| 2025-05-13 | 7.260 | 7.340 | 7.170 | 7.220 | 7.220 | 2,157,100 |
| 2025-05-12 | 7.370 | 7.520 | 7.080 | 7.150 | 7.150 | 2,777,600 |
| 2025-05-09 | 6.940 | 7.000 | 6.800 | 6.950 | 6.950 | 1,938,500 |
| 2025-05-08 | 6.790 | 6.980 | 6.720 | 6.910 | 6.910 | 1,666,900 |
| 2025-05-07 | 6.800 | 6.860 | 6.550 | 6.700 | 6.700 | 2,091,200 |
| 2025-05-06 | 6.590 | 6.770 | 6.550 | 6.760 | 6.760 | 1,657,700 |
| 2025-05-05 | 6.660 | 6.730 | 6.500 | 6.580 | 6.580 | 1,934,900 |
| 2025-05-02 | 6.650 | 6.890 | 6.560 | 6.660 | 6.660 | 3,856,100 |
| 2025-05-01 | 6.740 | 6.820 | 6.620 | 6.720 | 6.720 | 1,566,200 |
| 2025-04-30 | 6.500 | 6.670 | 6.310 | 6.640 | 6.640 | 3,065,200 |
| 2025-04-29 | 6.860 | 6.960 | 6.770 | 6.830 | 6.830 | 1,957,500 |
| 2025-04-28 | 6.870 | 6.950 | 6.710 | 6.820 | 6.820 | 1,681,100 |
| 2025-04-25 | 6.710 | 6.940 | 6.710 | 6.930 | 6.930 | 1,832,000 |
| 2025-04-24 | 6.660 | 6.920 | 6.660 | 6.820 | 6.820 | 2,647,700 |
| 2025-04-23 | 6.380 | 6.670 | 6.320 | 6.580 | 6.580 | 3,690,900 |
| 2025-04-22 | 6.000 | 6.190 | 5.950 | 6.060 | 6.060 | 2,118,700 |
| 2025-04-21 | 6.000 | 6.010 | 5.760 | 5.890 | 5.890 | 1,548,400 |
| 2025-04-17 | 5.990 | 6.060 | 5.870 | 6.000 | 6.000 | 3,155,800 |
| 2025-04-16 | 6.000 | 6.140 | 5.840 | 5.980 | 5.980 | 3,737,800 |
| 2025-04-15 | 6.020 | 6.130 | 5.910 | 6.040 | 6.040 | 2,333,000 |
| 2025-04-14 | 6.000 | 6.240 | 5.960 | 6.040 | 6.040 | 3,010,400 |
| 2025-04-11 | 5.680 | 5.970 | 5.450 | 5.860 | 5.860 | 4,098,200 |
| 2025-04-10 | 5.900 | 5.960 | 5.460 | 5.580 | 5.580 | 3,943,000 |
| 2025-04-09 | 5.000 | 6.390 | 5.000 | 6.090 | 6.090 | 10,070,000 |
| 2025-04-08 | 6.010 | 6.010 | 5.290 | 5.370 | 5.370 | 5,172,300 |
| 2025-04-07 | 5.430 | 5.780 | 5.350 | 5.640 | 5.640 | 6,242,000 |
| 2025-04-04 | 5.880 | 5.900 | 4.970 | 5.720 | 5.720 | 8,189,800 |
| 2025-04-03 | 7.070 | 7.140 | 6.420 | 6.470 | 6.470 | 6,133,300 |
| 2025-04-02 | 7.380 | 7.670 | 7.380 | 7.610 | 7.610 | 1,338,400 |
| 2025-04-01 | 7.420 | 7.620 | 7.290 | 7.600 | 7.600 | 1,957,500 |
| 2025-03-31 | 7.390 | 7.510 | 7.230 | 7.410 | 7.410 | 5,179,000 |
| 2025-03-28 | 8.020 | 8.140 | 7.680 | 7.730 | 7.730 | 1,876,500 |
| 2025-03-27 | 8.150 | 8.290 | 8.070 | 8.130 | 8.130 | 1,238,100 |
| 2025-03-26 | 8.720 | 8.760 | 8.230 | 8.330 | 8.330 | 2,704,900 |
| 2025-03-25 | 8.840 | 8.880 | 8.560 | 8.710 | 8.710 | 2,046,000 |
| 2025-03-24 | 8.710 | 8.800 | 8.560 | 8.660 | 8.660 | 1,406,900 |
| 2025-03-21 | 8.710 | 8.860 | 8.460 | 8.570 | 8.570 | 3,140,000 |
| 2025-03-20 | 8.600 | 8.970 | 8.600 | 8.910 | 8.910 | 2,517,200 |
| 2025-03-19 | 8.530 | 8.800 | 8.450 | 8.780 | 8.780 | 2,009,700 |
| 2025-03-18 | 8.500 | 8.530 | 8.260 | 8.430 | 8.430 | 2,324,000 |
| 2025-03-17 | 8.000 | 8.410 | 8.000 | 8.380 | 8.380 | 2,734,700 |
| 2025-03-14 | 7.950 | 8.100 | 7.820 | 7.940 | 7.940 | 4,033,500 |
| 2025-03-13 | 7.770 | 8.000 | 7.600 | 7.820 | 7.820 | 3,909,100 |
| 2025-03-12 | 7.720 | 7.900 | 7.700 | 7.810 | 7.810 | 2,707,800 |
| 2025-03-11 | 7.200 | 7.660 | 7.200 | 7.560 | 7.560 | 3,553,600 |
| 2025-03-10 | 7.650 | 7.720 | 6.890 | 6.980 | 6.980 | 5,415,400 |
| 2025-03-07 | 8.070 | 8.150 | 7.690 | 7.840 | 7.840 | 3,147,500 |
| 2025-03-06 | 8.260 | 8.490 | 8.100 | 8.130 | 8.130 | 2,710,700 |
| 2025-03-05 | 8.000 | 8.350 | 7.960 | 8.330 | 8.330 | 3,777,100 |
| 2025-03-04 | 7.690 | 7.900 | 7.540 | 7.800 | 7.800 | 2,309,700 |
| 2025-03-03 | 8.190 | 8.300 | 7.670 | 7.780 | 7.780 | 2,862,800 |
| 2025-02-28 | 8.190 | 8.200 | 7.800 | 7.990 | 7.990 | 3,279,700 |
| 2025-02-27 | 8.500 | 8.600 | 8.290 | 8.290 | 8.290 | 1,619,600 |
| 2025-02-26 | 8.390 | 8.720 | 8.380 | 8.510 | 8.510 | 1,993,400 |
| 2025-02-25 | 8.320 | 8.460 | 8.070 | 8.230 | 8.230 | 2,082,000 |
| 2025-02-24 | 8.230 | 8.410 | 8.050 | 8.340 | 8.340 | 1,584,400 |
| 2025-02-21 | 8.720 | 8.740 | 8.140 | 8.200 | 8.200 | 2,119,000 |
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.