Capstone Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 10.280 | 10.280 | 9.890 | 10.040 | 10.040 | 2,202,100 |
| 2024-11-21 | 10.170 | 10.310 | 10.000 | 10.290 | 10.290 | 2,088,900 |
| 2024-11-20 | 10.230 | 10.300 | 10.030 | 10.100 | 10.100 | 1,287,200 |
| 2024-11-19 | 9.880 | 10.250 | 9.870 | 10.200 | 10.200 | 2,386,900 |
| 2024-11-18 | 9.640 | 9.980 | 9.610 | 9.960 | 9.960 | 1,721,100 |
| 2024-11-15 | 9.820 | 9.960 | 9.440 | 9.540 | 9.540 | 3,956,700 |
| 2024-11-14 | 9.470 | 9.830 | 9.430 | 9.630 | 9.630 | 3,934,300 |
| 2024-11-13 | 9.860 | 9.900 | 9.350 | 9.470 | 9.470 | 3,487,500 |
| 2024-11-12 | 9.950 | 10.080 | 9.520 | 9.910 | 9.910 | 3,616,200 |
| 2024-11-11 | 10.260 | 10.280 | 9.800 | 10.000 | 10.000 | 2,903,300 |
| 2024-11-08 | 10.200 | 10.380 | 9.900 | 10.350 | 10.350 | 3,506,800 |
| 2024-11-07 | 10.410 | 10.640 | 10.320 | 10.570 | 10.570 | 2,559,400 |
| 2024-11-06 | 9.500 | 9.990 | 9.240 | 9.960 | 9.960 | 4,050,100 |
| 2024-11-05 | 9.760 | 10.170 | 9.700 | 10.110 | 10.110 | 1,762,700 |
| 2024-11-04 | 9.750 | 10.070 | 9.560 | 9.650 | 9.650 | 2,144,400 |
| 2024-11-01 | 9.520 | 9.870 | 9.420 | 9.740 | 9.740 | 2,475,500 |
| 2024-10-31 | 9.780 | 9.850 | 9.610 | 9.630 | 9.630 | 3,013,700 |
| 2024-10-30 | 9.740 | 10.010 | 9.590 | 9.910 | 9.910 | 2,416,000 |
| 2024-10-29 | 9.740 | 9.880 | 9.650 | 9.870 | 9.870 | 2,240,200 |
| 2024-10-28 | 9.920 | 10.000 | 9.670 | 9.730 | 9.730 | 1,965,000 |
| 2024-10-25 | 9.980 | 10.130 | 9.810 | 9.930 | 9.930 | 2,220,300 |
| 2024-10-24 | 9.900 | 9.910 | 9.640 | 9.830 | 9.830 | 2,038,000 |
| 2024-10-23 | 10.020 | 10.020 | 9.700 | 9.910 | 9.910 | 2,586,000 |
| 2024-10-22 | 10.220 | 10.250 | 9.980 | 10.240 | 10.240 | 2,220,800 |
| 2024-10-21 | 10.320 | 10.420 | 9.980 | 10.150 | 10.150 | 2,816,400 |
| 2024-10-18 | 10.500 | 10.650 | 10.320 | 10.480 | 10.480 | 1,722,500 |
| 2024-10-17 | 10.600 | 10.600 | 10.220 | 10.320 | 10.320 | 1,632,600 |
| 2024-10-16 | 10.450 | 10.720 | 10.390 | 10.590 | 10.590 | 1,993,000 |
| 2024-10-15 | 10.520 | 10.590 | 10.310 | 10.370 | 10.370 | 2,031,000 |
| 2024-10-11 | 10.750 | 10.840 | 10.680 | 10.720 | 10.720 | 1,291,500 |
| 2024-10-10 | 10.780 | 10.850 | 10.680 | 10.730 | 10.730 | 1,116,300 |
| 2024-10-09 | 10.350 | 10.800 | 10.280 | 10.680 | 10.680 | 1,916,300 |
| 2024-10-08 | 10.650 | 10.660 | 10.270 | 10.540 | 10.540 | 2,424,200 |
| 2024-10-07 | 10.910 | 11.150 | 10.900 | 10.970 | 10.970 | 1,617,700 |
| 2024-10-04 | 10.850 | 11.140 | 10.770 | 11.110 | 11.110 | 1,680,400 |
| 2024-10-03 | 10.710 | 10.790 | 10.560 | 10.610 | 10.610 | 1,848,400 |
| 2024-10-02 | 10.880 | 11.140 | 10.860 | 10.910 | 10.910 | 1,725,800 |
| 2024-10-01 | 10.760 | 10.850 | 10.460 | 10.750 | 10.750 | 2,754,600 |
| 2024-09-30 | 10.620 | 10.800 | 10.460 | 10.570 | 10.570 | 2,523,200 |
| 2024-09-27 | 10.800 | 10.950 | 10.710 | 10.770 | 10.770 | 1,550,200 |
| 2024-09-26 | 10.600 | 11.150 | 10.600 | 10.900 | 10.900 | 4,123,200 |
| 2024-09-25 | 10.440 | 10.550 | 10.230 | 10.260 | 10.260 | 2,344,700 |
| 2024-09-24 | 10.280 | 10.610 | 10.240 | 10.490 | 10.490 | 5,119,400 |
| 2024-09-23 | 9.940 | 10.010 | 9.750 | 9.800 | 9.800 | 4,260,500 |
| 2024-09-20 | 10.010 | 10.200 | 9.650 | 9.820 | 9.820 | 8,940,000 |
| 2024-09-19 | 9.940 | 10.050 | 9.690 | 10.040 | 10.040 | 2,572,900 |
| 2024-09-18 | 9.510 | 9.880 | 9.420 | 9.650 | 9.650 | 1,601,600 |
| 2024-09-17 | 9.340 | 9.540 | 9.260 | 9.520 | 9.520 | 1,783,000 |
| 2024-09-16 | 9.180 | 9.340 | 9.020 | 9.300 | 9.300 | 1,507,500 |
| 2024-09-13 | 9.000 | 9.260 | 8.980 | 9.180 | 9.180 | 1,599,000 |
| 2024-09-12 | 8.670 | 8.970 | 8.660 | 8.960 | 8.960 | 2,028,600 |
| 2024-09-11 | 8.400 | 8.600 | 8.220 | 8.480 | 8.480 | 2,132,400 |
| 2024-09-10 | 8.110 | 8.340 | 7.930 | 8.320 | 8.320 | 1,490,500 |
| 2024-09-09 | 8.190 | 8.270 | 8.090 | 8.150 | 8.150 | 1,905,700 |
| 2024-09-06 | 8.280 | 8.300 | 7.860 | 8.050 | 8.050 | 2,425,800 |
| 2024-09-05 | 8.650 | 8.730 | 8.330 | 8.380 | 8.380 | 2,336,800 |
| 2024-09-04 | 8.610 | 8.800 | 8.520 | 8.540 | 8.540 | 2,667,200 |
| 2024-09-03 | 9.240 | 9.240 | 8.460 | 8.590 | 8.590 | 4,486,400 |
| 2024-08-30 | 9.510 | 9.690 | 9.270 | 9.670 | 9.670 | 2,412,700 |
| 2024-08-29 | 9.370 | 9.450 | 9.230 | 9.270 | 9.270 | 1,307,500 |
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.