Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Mining Corp (TSX: CS )

10.75 +0.19 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 6.440 6.530 6.360 6.530 1,076,286 +0.06(+0.93%)
Jan 30, 2023 6.460 6.550 6.440 6.470 964,164 -0.11(-1.67%)
Jan 27, 2023 6.370 6.630 6.350 6.580 1,380,071 +0.16(+2.49%)
Jan 26, 2023 6.500 6.500 6.180 6.420 2,735,700 +0.01(+0.16%)
Jan 25, 2023 6.250 6.430 6.170 6.410 1,211,923 +0.13(+2.07%)
Jan 24, 2023 6.300 6.370 6.190 6.280 1,151,272 -0.11(-1.72%)
Jan 23, 2023 6.490 6.490 6.290 6.390 1,046,369 -0.06(-0.93%)
Jan 20, 2023 6.200 6.510 6.130 6.450 1,596,958 +0.18(+2.87%)
Jan 19, 2023 6.210 6.290 6.080 6.270 2,593,421 -0.14(-2.18%)
Jan 18, 2023 6.300 6.610 6.290 6.410 2,733,844 +0.28(+4.57%)
Jan 17, 2023 5.940 6.280 5.940 6.130 1,743,452 +0.20(+3.37%)
Jan 16, 2023 6.020 6.030 5.850 5.930 885,667 -0.15(-2.47%)
Jan 13, 2023 5.950 6.110 5.890 6.080 1,140,597 +0.08(+1.33%)
Jan 12, 2023 6.100 6.140 5.800 6.000 2,081,373 -0.04(-0.66%)
Jan 11, 2023 6.130 6.350 6.000 6.040 2,922,672 +0.05(+0.83%)
Jan 10, 2023 5.850 5.990 5.800 5.990 1,417,696 +0.20(+3.45%)
Jan 09, 2023 5.750 5.960 5.730 5.790 2,022,398 +0.30(+5.46%)
Jan 06, 2023 5.200 5.500 5.150 5.490 1,402,516 +0.35(+6.81%)
Jan 05, 2023 5.110 5.170 4.950 5.140 1,172,842 +0.02(+0.39%)
Jan 04, 2023 5.000 5.120 4.910 5.120 924,797 +0.15(+3.02%)
Jan 03, 2023 5.010 5.110 4.900 4.970 1,049,058 +0.03(+0.61%)
Dec 30, 2022 4.940 0 -0.19(-3.70%)
Dec 29, 2022 4.950 5.160 4.950 5.130 1,301,722 +0.19(+3.85%)
Dec 28, 2022 4.940 5.020 4.810 4.940 875,667 -0.04(-0.80%)
Dec 23, 2022 4.980 0 +0.18(+3.75%)
Dec 22, 2022 4.860 4.880 4.680 4.800 1,038,077 -0.14(-2.83%)
Dec 21, 2022 4.820 4.960 4.780 4.940 1,150,603 +0.15(+3.13%)
Dec 20, 2022 4.550 4.920 4.500 4.790 1,657,073 +0.27(+5.97%)
Dec 19, 2022 4.630 4.640 4.490 4.520 530,737 -0.09(-1.95%)
Dec 16, 2022 4.490 4.700 4.430 4.610 2,706,713 +0.07(+1.54%)
Dec 15, 2022 4.720 4.720 4.470 4.540 1,222,936 -0.23(-4.82%)
Dec 14, 2022 4.600 4.820 4.600 4.770 907,588 +0.15(+3.25%)
Dec 13, 2022 4.760 4.930 4.580 4.620 1,526,951 +0.09(+1.99%)
Dec 12, 2022 4.520 4.680 4.500 4.530 839,392 -0.16(-3.41%)
Dec 09, 2022 4.680 4.840 4.650 4.690 589,482 -0.01(-0.21%)
Dec 08, 2022 4.690 4.910 4.690 4.700 1,203,387 +0.15(+3.30%)
Dec 07, 2022 4.610 4.720 4.530 4.550 772,749 -0.08(-1.73%)
Dec 06, 2022 4.730 4.800 4.610 4.630 551,026 -0.07(-1.49%)
Dec 05, 2022 4.900 4.910 4.690 4.700 1,334,216 -0.22(-4.47%)
Dec 02, 2022 4.800 4.980 4.730 4.920 1,868,545 +0.04(+0.82%)
Dec 01, 2022 4.760 4.880 4.660 4.880 1,254,599 +0.18(+3.83%)
Nov 30, 2022 4.620 4.780 4.470 4.700 2,844,609 +0.21(+4.68%)
Nov 29, 2022 4.370 4.520 4.360 4.490 739,264 +0.22(+5.15%)
Nov 28, 2022 4.320 4.370 4.240 4.270 540,132 -0.13(-2.95%)
Nov 25, 2022 4.400 4.450 4.330 4.400 447,465 -0.04(-0.90%)
Nov 24, 2022 4.410 4.490 4.390 4.440 222,635 +0.05(+1.14%)
Nov 23, 2022 4.540 4.540 4.330 4.390 1,176,902 -0.15(-3.30%)
Nov 22, 2022 4.500 4.650 4.420 4.540 1,174,617 +0.18(+4.13%)
Nov 21, 2022 4.290 4.410 4.200 4.360 1,088,332 +0.09(+2.11%)
Nov 18, 2022 4.420 4.420 4.230 4.270 820,941 -0.13(-2.95%)
Nov 17, 2022 4.390 4.460 4.350 4.400 764,641 -0.14(-3.08%)
Nov 16, 2022 4.520 4.610 4.440 4.540 823,165 -0.08(-1.73%)
Nov 15, 2022 4.700 4.780 4.570 4.620 1,012,883 -0.05(-1.07%)
Nov 14, 2022 4.700 4.780 4.600 4.670 1,520,649 -0.08(-1.68%)
Nov 11, 2022 4.810 4.880 4.690 4.750 2,105,233 +0.18(+3.94%)
Nov 10, 2022 4.180 4.630 4.180 4.570 2,244,749 +0.61(+15.40%)
Nov 09, 2022 4.000 4.130 3.920 3.960 2,132,787 -0.13(-3.18%)
Nov 08, 2022 3.760 4.100 3.720 4.090 2,644,761 +0.37(+9.95%)
Nov 07, 2022 3.800 3.820 3.640 3.720 1,409,398 -0.06(-1.59%)
Nov 04, 2022 3.640 3.960 3.640 3.780 2,573,978 +0.42(+12.50%)
Nov 03, 2022 3.300 3.500 3.200 3.360 1,928,442 +0.02(+0.60%)
Nov 02, 2022 3.500 3.590 3.330 3.340 1,250,568 -0.18(-5.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.