Skip to main content

Capstone Mining Corp (TSX: CS )

8.620 +0.200 (+2.38%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.110 8.480 8.100 8.420 1,889,332 +0.22(+2.68%)
Mar 26, 2024 8.070 8.350 8.060 8.200 1,224,722 +0.23(+2.89%)
Mar 25, 2024 7.890 8.010 7.870 7.970 700,930 +0.09(+1.14%)
Mar 22, 2024 8.010 8.050 7.850 7.880 1,117,874 -0.21(-2.60%)
Mar 21, 2024 8.000 8.170 7.780 8.090 2,493,757 +0.25(+3.19%)
Mar 20, 2024 7.740 7.910 7.660 7.840 1,570,006 +0.04(+0.51%)
Mar 19, 2024 7.960 8.040 7.760 7.800 1,808,959 -0.29(-3.58%)
Mar 18, 2024 8.180 8.280 8.070 8.090 3,578,672 -0.06(-0.74%)
Mar 15, 2024 8.200 8.370 8.090 8.150 2,704,559 +0.15(+1.88%)
Mar 14, 2024 8.100 8.170 7.970 8.000 2,027,181 -0.09(-1.11%)
Mar 13, 2024 7.770 8.170 7.760 8.090 3,730,477 +0.59(+7.87%)
Mar 12, 2024 7.530 7.590 7.370 7.500 814,599 -0.03(-0.40%)
Mar 11, 2024 7.610 7.680 7.500 7.530 702,354 -0.12(-1.57%)
Mar 08, 2024 7.890 7.890 7.600 7.650 1,147,516 -0.15(-1.92%)
Mar 07, 2024 7.570 7.950 7.520 7.800 3,016,540 +0.43(+5.83%)
Mar 06, 2024 7.160 7.430 7.110 7.370 1,295,472 +0.34(+4.84%)
Mar 05, 2024 7.190 7.250 6.980 7.030 1,130,018 -0.18(-2.50%)
Mar 04, 2024 7.000 7.230 6.980 7.210 1,539,090 +0.26(+3.74%)
Mar 01, 2024 7.190 7.250 6.910 6.950 1,550,341 -0.17(-2.39%)
Feb 29, 2024 7.060 7.210 7.030 7.120 2,336,442 +0.12(+1.71%)
Feb 28, 2024 7.070 7.120 6.980 7.000 757,306 -0.14(-1.96%)
Feb 27, 2024 7.250 7.250 7.100 7.140 1,173,187 +0.00(+0.00%)
Feb 26, 2024 7.310 7.310 7.080 7.140 752,422 -0.18(-2.46%)
Feb 23, 2024 7.370 7.510 7.240 7.320 1,358,851 -0.04(-0.54%)
Feb 22, 2024 7.300 7.590 7.220 7.360 2,175,071 +0.21(+2.94%)
Feb 21, 2024 7.050 7.180 7.020 7.150 1,164,422 +0.11(+1.56%)
Feb 20, 2024 6.990 7.110 6.960 7.040 1,399,529 +0.00(+0.00%)
Feb 16, 2024 7.040 0 +0.35(+5.23%)
Feb 15, 2024 6.610 6.700 6.570 6.690 1,128,391 +0.14(+2.14%)
Feb 14, 2024 6.400 6.560 6.390 6.550 772,423 +0.19(+2.99%)
Feb 13, 2024 6.370 6.390 6.230 6.360 1,425,918 -0.12(-1.85%)
Feb 12, 2024 6.370 6.590 6.370 6.480 1,254,100 +0.08(+1.25%)
Feb 09, 2024 6.310 6.460 6.250 6.400 1,519,388 +0.08(+1.27%)
Feb 08, 2024 6.350 6.490 6.310 6.320 2,660,798 -0.03(-0.47%)
Feb 07, 2024 6.490 6.490 6.330 6.350 1,501,735 -0.12(-1.85%)
Feb 06, 2024 6.460 6.490 6.380 6.470 1,168,716 +0.03(+0.47%)
Feb 05, 2024 6.410 6.450 6.300 6.440 1,595,725 -0.07(-1.08%)
Feb 02, 2024 6.310 6.530 6.310 6.510 5,401,823 -0.16(-2.40%)
Feb 01, 2024 6.660 6.740 6.640 6.670 954,506 +0.05(+0.76%)
Jan 31, 2024 6.680 6.890 6.610 6.620 1,143,537 -0.12(-1.78%)
Jan 30, 2024 6.620 6.770 6.460 6.740 2,226,440 +0.15(+2.28%)
Jan 29, 2024 6.900 6.900 6.540 6.590 7,834,205 -0.31(-4.49%)
Jan 26, 2024 6.680 6.930 6.680 6.900 1,930,230 +0.10(+1.47%)
Jan 25, 2024 6.750 6.880 6.730 6.800 1,638,413 +0.09(+1.34%)
Jan 24, 2024 6.460 6.720 6.420 6.710 2,040,238 +0.47(+7.53%)
Jan 23, 2024 6.120 6.330 6.120 6.240 1,465,255 +0.22(+3.65%)
Jan 22, 2024 6.050 6.110 5.990 6.020 1,034,558 -0.09(-1.47%)
Jan 19, 2024 6.050 6.140 5.970 6.110 648,708 +0.07(+1.16%)
Jan 18, 2024 6.090 6.100 6.000 6.040 929,808 -0.05(-0.82%)
Jan 17, 2024 6.250 6.250 6.060 6.090 1,274,369 -0.27(-4.25%)
Jan 16, 2024 6.460 6.540 6.350 6.360 1,946,376 -0.16(-2.45%)
Jan 15, 2024 6.500 6.560 6.400 6.520 485,462 +0.02(+0.31%)
Jan 12, 2024 6.500 6.660 6.460 6.500 2,008,220 +0.04(+0.62%)
Jan 11, 2024 6.460 6.500 6.320 6.460 684,039 +0.12(+1.89%)
Jan 10, 2024 6.300 6.450 6.300 6.340 1,213,839 +0.04(+0.63%)
Jan 09, 2024 6.440 6.440 6.290 6.300 1,466,780 -0.17(-2.63%)
Jan 08, 2024 6.360 6.520 6.310 6.470 452,047 +0.05(+0.78%)
Jan 05, 2024 6.370 6.530 6.310 6.420 514,906 +0.04(+0.63%)
Jan 04, 2024 6.430 6.550 6.350 6.380 947,557 -0.11(-1.69%)
Jan 03, 2024 6.250 6.560 6.230 6.490 827,558 +0.06(+0.93%)
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.