Capstone Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 8.500 | 8.800 | 8.480 | 8.740 | 8.740 | 3,540,800 |
| 2025-02-19 | 8.420 | 8.520 | 8.160 | 8.180 | 8.180 | 2,404,000 |
| 2025-02-18 | 8.710 | 8.810 | 8.430 | 8.510 | 8.510 | 1,831,700 |
| 2025-02-14 | 8.750 | 8.820 | 8.510 | 8.640 | 8.640 | 1,434,800 |
| 2025-02-13 | 8.630 | 8.810 | 8.520 | 8.790 | 8.790 | 1,301,500 |
| 2025-02-12 | 8.360 | 8.670 | 8.360 | 8.550 | 8.550 | 1,397,900 |
| 2025-02-11 | 8.460 | 8.660 | 8.300 | 8.490 | 8.490 | 2,691,700 |
| 2025-02-10 | 8.730 | 8.740 | 8.490 | 8.640 | 8.640 | 2,174,300 |
| 2025-02-07 | 8.630 | 8.760 | 8.510 | 8.590 | 8.590 | 3,549,700 |
| 2025-02-06 | 8.480 | 8.670 | 8.170 | 8.340 | 8.340 | 1,858,600 |
| 2025-02-05 | 8.300 | 8.450 | 8.200 | 8.340 | 8.340 | 2,816,800 |
| 2025-02-04 | 8.050 | 8.390 | 8.010 | 8.330 | 8.330 | 2,471,300 |
| 2025-02-03 | 7.870 | 8.190 | 7.790 | 8.050 | 8.050 | 2,981,200 |
| 2025-01-31 | 8.330 | 8.330 | 8.130 | 8.140 | 8.140 | 4,328,800 |
| 2025-01-30 | 8.500 | 8.550 | 8.310 | 8.410 | 8.410 | 1,609,200 |
| 2025-01-29 | 7.910 | 8.440 | 7.900 | 8.410 | 8.410 | 3,416,100 |
| 2025-01-28 | 8.100 | 8.130 | 7.780 | 7.980 | 7.980 | 2,682,800 |
| 2025-01-27 | 8.240 | 8.270 | 8.040 | 8.210 | 8.210 | 1,752,200 |
| 2025-01-24 | 8.400 | 8.520 | 8.350 | 8.470 | 8.470 | 2,238,400 |
| 2025-01-23 | 8.270 | 8.350 | 8.050 | 8.270 | 8.270 | 2,750,200 |
| 2025-01-22 | 8.750 | 8.770 | 8.220 | 8.250 | 8.250 | 3,124,000 |
| 2025-01-21 | 8.690 | 9.060 | 8.690 | 8.850 | 8.850 | 2,872,700 |
| 2025-01-20 | 8.880 | 9.100 | 8.800 | 9.090 | 9.090 | 563,300 |
| 2025-01-17 | 8.730 | 8.960 | 8.650 | 8.820 | 8.820 | 1,768,800 |
| 2025-01-16 | 8.950 | 9.110 | 8.650 | 8.770 | 8.770 | 1,790,500 |
| 2025-01-15 | 8.830 | 8.930 | 8.630 | 8.880 | 8.880 | 1,392,700 |
| 2025-01-14 | 8.610 | 8.680 | 8.410 | 8.590 | 8.590 | 1,279,000 |
| 2025-01-13 | 8.580 | 8.650 | 8.300 | 8.540 | 8.540 | 2,472,000 |
| 2025-01-10 | 9.350 | 9.370 | 8.670 | 8.690 | 8.690 | 2,717,000 |
| 2025-01-09 | 8.890 | 9.330 | 8.890 | 9.230 | 9.230 | 2,092,500 |
| 2025-01-08 | 8.990 | 9.040 | 8.730 | 8.800 | 8.800 | 2,789,200 |
| 2025-01-07 | 9.300 | 9.320 | 8.910 | 8.990 | 8.990 | 1,736,600 |
| 2025-01-06 | 9.200 | 9.350 | 9.020 | 9.030 | 9.030 | 1,854,600 |
| 2025-01-03 | 9.000 | 9.060 | 8.770 | 9.000 | 9.000 | 1,219,700 |
| 2025-01-02 | 9.040 | 9.170 | 8.820 | 8.910 | 8.910 | 857,000 |
| 2024-12-31 | 8.730 | 8.920 | 8.580 | 8.890 | 8.890 | 1,637,200 |
| 2024-12-30 | 8.880 | 8.990 | 8.650 | 8.730 | 8.730 | 1,328,400 |
| 2024-12-27 | 8.970 | 9.090 | 8.900 | 8.950 | 8.950 | 911,800 |
| 2024-12-24 | 9.000 | 9.150 | 8.900 | 9.000 | 9.000 | 602,300 |
| 2024-12-23 | 8.840 | 9.110 | 8.840 | 9.050 | 9.050 | 2,052,700 |
| 2024-12-20 | 8.650 | 9.200 | 8.650 | 8.860 | 8.860 | 5,839,200 |
| 2024-12-19 | 8.620 | 8.780 | 8.530 | 8.750 | 8.750 | 3,008,300 |
| 2024-12-18 | 8.990 | 9.070 | 8.550 | 8.580 | 8.580 | 2,307,300 |
| 2024-12-17 | 8.800 | 9.040 | 8.600 | 8.990 | 8.990 | 2,151,200 |
| 2024-12-16 | 8.890 | 9.040 | 8.850 | 8.900 | 8.900 | 1,336,600 |
| 2024-12-13 | 9.240 | 9.300 | 8.840 | 8.950 | 8.950 | 3,218,900 |
| 2024-12-12 | 9.540 | 9.540 | 9.250 | 9.260 | 9.260 | 2,075,000 |
| 2024-12-11 | 9.520 | 9.770 | 9.320 | 9.600 | 9.600 | 2,653,100 |
| 2024-12-10 | 9.630 | 9.690 | 9.360 | 9.430 | 9.430 | 1,996,800 |
| 2024-12-09 | 9.530 | 9.800 | 9.450 | 9.540 | 9.540 | 3,387,300 |
| 2024-12-06 | 9.400 | 9.400 | 9.100 | 9.150 | 9.150 | 1,525,800 |
| 2024-12-05 | 9.340 | 9.520 | 9.300 | 9.390 | 9.390 | 1,947,800 |
| 2024-12-04 | 9.510 | 9.510 | 9.310 | 9.410 | 9.410 | 1,669,300 |
| 2024-12-03 | 9.810 | 9.820 | 9.460 | 9.500 | 9.500 | 2,366,000 |
| 2024-12-02 | 9.600 | 9.740 | 9.430 | 9.530 | 9.530 | 1,563,500 |
| 2024-11-29 | 9.440 | 9.730 | 9.370 | 9.680 | 9.680 | 2,632,900 |
| 2024-11-28 | 9.430 | 9.510 | 9.360 | 9.430 | 9.430 | 627,700 |
| 2024-11-27 | 9.680 | 9.890 | 9.410 | 9.460 | 9.460 | 2,724,900 |
| 2024-11-26 | 9.760 | 9.820 | 9.440 | 9.620 | 9.620 | 1,938,700 |
| 2024-11-25 | 10.070 | 10.210 | 9.580 | 9.840 | 9.840 | 3,565,000 |
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.