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 (%)
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 1,928,176 +0.02(+0.60%)
Nov 02, 2022 3.500 3.590 3.330 3.340 1,250,568 -0.18(-5.11%)
Nov 01, 2022 3.260 3.540 3.200 3.520 2,776,541 +0.36(+11.39%)
Oct 31, 2022 3.140 3.230 3.100 3.160 2,342,740 +0.02(+0.64%)
Oct 28, 2022 3.160 3.170 3.040 3.140 783,097 -0.07(-2.18%)
Oct 27, 2022 3.320 3.340 3.170 3.210 1,219,707 -0.13(-3.89%)
Oct 26, 2022 3.050 3.450 3.050 3.340 2,886,273 +0.34(+11.33%)
Oct 25, 2022 3.000 3.070 2.990 3.000 793,084 -0.03(-0.99%)
Oct 24, 2022 3.030 3.080 2.950 3.030 1,135,222 -0.03(-0.98%)
Oct 21, 2022 2.940 3.090 2.890 3.060 1,660,262 +0.16(+5.52%)
Oct 20, 2022 3.020 3.080 2.880 2.900 2,047,581 -0.11(-3.65%)
Oct 19, 2022 3.040 3.100 3.000 3.010 605,079 -0.10(-3.22%)
Oct 18, 2022 3.240 3.250 3.030 3.110 761,161 -0.07(-2.20%)
Oct 17, 2022 3.310 3.310 3.130 3.180 534,001 -0.05(-1.55%)
Oct 14, 2022 3.220 3.250 3.140 3.230 738,006 +0.03(+0.94%)
Oct 13, 2022 3.020 3.220 2.980 3.200 775,518 +0.04(+1.27%)
Oct 12, 2022 3.120 3.160 3.040 3.160 684,816 +0.05(+1.61%)
Oct 11, 2022 3.280 3.330 3.090 3.110 1,191,193 -0.19(-5.76%)
Oct 07, 2022 3.300 0 -0.24(-6.78%)
Oct 06, 2022 3.450 3.620 3.420 3.540 676,274 +0.07(+2.02%)
Oct 05, 2022 3.480 3.560 3.390 3.470 724,385 -0.11(-3.07%)
Oct 04, 2022 3.600 3.660 3.520 3.580 1,186,907 +0.10(+2.87%)
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.