Capstone Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.090	11.390	11.020	11.190	11.190	4,291,146
2026-10-22	11.270	11.300	10.745	11.170	11.170	7,021,013
2026-10-21	12.180	12.200	11.620	11.840	11.840	4,066,422
2026-10-20	12.060	12.465	11.850	12.230	12.230	4,920,872
2026-10-19	12.210	12.475	12.160	12.290	12.290	2,243,835
2026-10-16	12.630	12.840	12.005	12.250	12.250	3,333,677
2026-10-15	12.300	12.720	12.090	12.660	12.660	3,263,700
2026-10-14	13.000	13.140	12.410	12.590	12.590	3,502,900
2026-10-13	13.370	13.440	13.210	13.380	13.380	3,142,100
2026-10-09	13.860	13.930	13.500	13.660	13.660	4,140,700
2026-10-08	13.750	13.900	13.160	13.580	13.580	3,855,800
2026-10-07	14.000	14.090	13.760	13.920	13.920	3,025,000
2026-10-06	14.670	14.670	14.090	14.360	14.360	2,888,500
2026-10-05	14.450	14.770	14.200	14.670	14.670	1,629,500
2026-10-02	13.970	14.430	13.970	14.430	14.430	2,541,900
2026-10-01	14.060	14.090	13.650	13.780	13.780	2,262,200
2026-09-30	14.330	14.780	14.010	14.110	14.110	3,975,600
2026-09-29	14.160	14.310	14.050	14.260	14.260	2,053,100
2026-09-28	13.980	14.230	13.840	13.960	13.960	2,719,400
2026-09-25	14.510	14.640	14.200	14.540	14.540	1,884,100
2026-09-24	14.430	14.710	14.300	14.570	14.570	1,677,300
2026-09-23	14.570	14.690	14.260	14.580	14.580	2,052,200
2026-09-22	14.770	15.150	14.630	14.960	14.960	3,353,000
2026-09-21	14.760	14.770	14.170	14.680	14.680	3,402,000
2026-09-18	14.300	14.520	14.220	14.490	14.490	6,068,800
2026-09-17	14.080	14.360	14.010	14.220	14.220	3,340,000
2026-09-16	13.990	14.140	13.330	13.500	13.500	3,202,300
2026-09-15	13.910	13.930	13.570	13.800	13.800	3,121,700
2026-09-14	13.790	14.030	13.450	13.890	13.890	3,201,200
2026-09-11	14.730	14.800	14.200	14.370	14.370	2,644,100
2026-09-10	15.140	15.180	14.430	14.530	14.530	3,737,200
2026-09-09	16.200	16.220	15.700	16.020	16.020	4,577,600
2026-09-08	15.630	16.670	15.620	16.200	16.200	4,068,100
2026-09-04	14.990	15.250	14.890	15.050	15.050	2,076,700
2026-09-03	15.360	15.400	14.820	15.230	15.230	2,454,600
2026-09-02	15.370	15.480	14.800	15.000	15.000	2,732,400
2026-09-01	15.600	15.720	15.080	15.160	15.160	4,933,400
2026-08-31	16.460	16.600	15.920	16.080	16.080	3,965,900
2026-08-28	16.540	16.660	16.070	16.190	16.190	1,736,100
2026-08-27	16.280	16.570	16.200	16.520	16.520	1,779,900
2026-08-26	16.310	16.570	16.240	16.310	16.310	4,803,400
2026-08-25	16.220	16.720	16.080	16.540	16.540	4,537,700
2026-08-24	16.160	16.670	16.060	16.620	16.620	3,128,400
2026-08-21	15.760	16.230	15.760	16.080	16.080	4,741,600
2026-08-20	14.880	15.410	14.710	15.400	15.400	2,536,400
2026-08-19	15.140	15.440	14.860	15.200	15.200	3,165,800
2026-08-18	14.860	15.040	14.610	14.820	14.820	2,539,300
2026-08-17	15.260	15.260	15.000	15.140	15.140	2,570,400
2026-08-14	15.340	15.480	14.970	15.100	15.100	2,012,800
2026-08-13	15.730	15.750	15.230	15.360	15.360	2,351,400
2026-08-12	15.960	16.090	15.640	15.860	15.860	3,791,700
2026-08-11	15.850	15.970	15.550	15.660	15.660	3,185,000
2026-08-10	15.310	15.850	15.240	15.820	15.820	4,345,700
2026-08-07	15.170	15.510	14.940	15.430	15.430	3,611,800
2026-08-06	15.010	15.450	14.860	14.980	14.980	3,194,300
2026-08-05	14.660	15.200	14.590	15.200	15.200	3,271,100
2026-08-04	14.250	14.500	14.080	14.440	14.440	3,417,200
2026-07-31	13.400	13.550	12.690	13.310	13.310	3,432,000
2026-07-30	13.190	13.300	12.990	13.250	13.250	3,593,600
2026-07-29	12.800	13.260	12.610	12.800	12.800	3,803,200

Page 1 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.