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

Capstone Mining Corp (TSX: CS )

11.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 29, 2021 5.190 5.240 5.080 5.190 921,681 -0.06(-1.14%)
Oct 28, 2021 5.240 5.320 5.060 5.250 1,113,465 +0.02(+0.38%)
Oct 27, 2021 5.300 5.520 5.170 5.230 2,368,448 -0.27(-4.91%)
Oct 26, 2021 5.790 5.500 1,442,962 -0.27(-4.68%)
Oct 25, 2021 5.650 5.900 5.650 5.770 1,301,376 +0.17(+3.04%)
Oct 22, 2021 5.800 5.810 5.550 5.600 682,786 -0.16(-2.78%)
Oct 21, 2021 5.740 5.870 5.640 5.760 839,324 -0.14(-2.37%)
Oct 20, 2021 5.460 6.020 5.430 5.900 1,948,309 +0.39(+7.08%)
Oct 19, 2021 5.530 5.560 5.450 5.510 962,731 +0.01(+0.18%)
Oct 18, 2021 5.600 5.610 5.450 5.500 1,168,662 -0.10(-1.79%)
Oct 15, 2021 5.750 5.770 5.550 5.600 1,575,947 +0.02(+0.36%)
Oct 14, 2021 5.520 5.720 5.490 5.580 1,777,559 +0.15(+2.76%)
Oct 13, 2021 5.240 5.460 5.220 5.430 1,114,774 +0.27(+5.23%)
Oct 12, 2021 5.210 5.370 5.090 5.160 1,566,585 +0.00(+0.00%)
Oct 08, 2021 5.160 5.160 5.160 0 +0.10(+1.98%)
Oct 07, 2021 5.020 5.150 4.960 5.060 890,151 +0.13(+2.64%)
Oct 06, 2021 4.900 4.960 4.650 4.930 982,967 -0.04(-0.80%)
Oct 05, 2021 4.990 5.020 4.800 4.970 1,067,297 -0.04(-0.80%)
Oct 04, 2021 5.080 5.110 4.890 5.010 851,914 -0.01(-0.20%)
Oct 01, 2021 4.910 5.060 4.850 5.020 756,774 +0.09(+1.83%)
Sep 30, 2021 4.690 4.960 4.680 4.930 1,216,350 +0.18(+3.79%)
Sep 29, 2021 5.020 5.020 4.650 4.750 1,093,660 -0.24(-4.81%)
Sep 28, 2021 5.080 5.090 4.870 4.990 748,679 -0.13(-2.54%)
Sep 27, 2021 5.090 5.180 5.020 5.120 430,658 +0.08(+1.59%)
Sep 24, 2021 5.160 5.200 5.020 5.040 870,473 -0.11(-2.14%)
Sep 23, 2021 4.900 5.240 4.770 5.150 1,834,179 +0.28(+5.75%)
Sep 22, 2021 4.750 4.920 4.750 4.870 1,061,934 +0.27(+5.87%)
Sep 21, 2021 4.800 4.820 4.550 4.600 816,321 -0.10(-2.13%)
Sep 20, 2021 4.810 4.830 4.610 4.700 1,137,259 -0.28(-5.62%)
Sep 17, 2021 5.300 5.350 4.960 4.980 2,000,718 -0.31(-5.86%)
Sep 16, 2021 5.480 5.480 5.220 5.290 759,859 -0.31(-5.54%)
Sep 15, 2021 5.460 5.620 5.460 5.600 811,118 +0.18(+3.32%)
Sep 14, 2021 5.310 5.490 5.300 5.420 1,117,642 +0.01(+0.18%)
Sep 13, 2021 5.500 5.540 5.260 5.410 882,328 -0.03(-0.55%)
Sep 10, 2021 5.310 5.690 5.310 5.440 1,636,152 +0.21(+4.02%)
Sep 09, 2021 5.200 5.330 5.140 5.230 818,413 +0.02(+0.38%)
Sep 08, 2021 5.570 5.580 5.200 5.210 961,843 -0.37(-6.63%)
Sep 07, 2021 5.570 5.650 5.460 5.580 383,747 -0.04(-0.71%)
Sep 03, 2021 5.620 5.620 5.620 0 -0.05(-0.88%)
Sep 02, 2021 5.640 5.810 5.590 5.670 921,436 +0.07(+1.25%)
Sep 01, 2021 5.450 5.630 5.300 5.600 1,089,613 +0.05(+0.90%)
Aug 31, 2021 5.480 5.570 5.380 5.550 760,640 +0.05(+0.91%)
Aug 30, 2021 5.600 5.670 5.490 5.500 683,633 -0.04(-0.72%)
Aug 27, 2021 5.310 5.560 5.300 5.540 1,102,498 +0.25(+4.73%)
Aug 26, 2021 5.380 5.410 5.240 5.290 551,641 -0.10(-1.86%)
Aug 25, 2021 5.350 5.480 5.340 5.390 702,066 +0.00(+0.00%)
Aug 24, 2021 5.290 5.430 5.230 5.390 750,767 +0.21(+4.05%)
Aug 23, 2021 4.930 5.250 4.930 5.180 782,550 +0.37(+7.69%)
Aug 20, 2021 4.780 4.830 4.670 4.810 771,374 +0.06(+1.26%)
Aug 19, 2021 4.860 4.900 4.690 4.750 1,813,612 -0.37(-7.23%)
Aug 18, 2021 5.130 5.240 5.080 5.120 722,356 -0.09(-1.73%)
Aug 17, 2021 5.220 5.270 5.090 5.210 614,942 -0.13(-2.43%)
Aug 16, 2021 5.410 5.510 5.280 5.340 522,843 -0.15(-2.73%)
Aug 13, 2021 5.540 5.690 5.480 5.490 642,862 -0.01(-0.18%)
Aug 12, 2021 5.550 5.560 5.390 5.500 422,342 -0.03(-0.54%)
Aug 11, 2021 5.560 5.580 5.360 5.530 832,206 +0.00(+0.00%)
Aug 10, 2021 5.190 5.550 5.150 5.530 1,042,744 +0.32(+6.14%)
Aug 09, 2021 5.240 5.240 5.050 5.210 653,201 -0.09(-1.70%)
Aug 06, 2021 5.320 5.390 5.260 5.300 533,593 +0.02(+0.38%)
Aug 05, 2021 5.280 5.390 5.160 5.280 563,276 +0.00(+0.00%)
Aug 04, 2021 5.340 5.490 5.280 5.280 1,054,388 -0.11(-2.04%)
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.