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

Capstone Mining Corp (TSX: CS )

10.29 +0.67 (+6.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 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%)
Jan 02, 2024 6.360 6.520 6.360 6.430 693,327 -0.02(-0.31%)
Dec 29, 2023 6.450 0 -0.08(-1.23%)
Dec 28, 2023 6.600 6.660 6.410 6.530 906,208 -0.16(-2.39%)
Dec 27, 2023 6.710 6.760 6.660 6.690 735,726 +0.05(+0.75%)
Dec 22, 2023 6.640 0 -0.06(-0.90%)
Dec 21, 2023 6.500 6.780 6.500 6.700 1,033,802 +0.27(+4.20%)
Dec 20, 2023 6.600 6.650 6.420 6.430 1,019,553 -0.13(-1.98%)
Dec 19, 2023 6.470 6.650 6.460 6.560 1,135,469 +0.22(+3.47%)
Dec 18, 2023 6.450 6.510 6.310 6.340 1,464,043 -0.14(-2.16%)
Dec 15, 2023 6.360 6.550 6.340 6.480 2,584,929 +0.11(+1.73%)
Dec 14, 2023 6.200 6.470 6.200 6.370 2,590,107 +0.27(+4.43%)
Dec 13, 2023 5.650 6.170 5.470 6.100 2,190,758 +0.39(+6.83%)
Dec 12, 2023 5.880 5.900 5.650 5.710 1,002,223 -0.17(-2.89%)
Dec 11, 2023 6.000 6.130 5.860 5.880 1,650,504 -0.20(-3.29%)
Dec 08, 2023 5.820 6.170 5.820 6.080 1,004,241 +0.27(+4.65%)
Dec 07, 2023 5.880 5.960 5.710 5.810 831,408 +0.01(+0.17%)
Dec 06, 2023 5.800 6.030 5.800 5.800 1,221,293 +0.04(+0.69%)
Dec 05, 2023 5.750 5.840 5.710 5.760 1,145,466 -0.08(-1.37%)
Dec 04, 2023 5.800 5.870 5.530 5.840 1,566,270 -0.02(-0.34%)
Dec 01, 2023 5.630 5.870 5.560 5.860 1,325,247 +0.30(+5.40%)
Nov 30, 2023 5.480 5.600 5.370 5.560 1,230,565 +0.07(+1.28%)
Nov 29, 2023 5.650 5.650 5.440 5.490 1,043,360 -0.13(-2.31%)
Nov 28, 2023 5.280 5.630 5.280 5.620 1,067,385 +0.35(+6.64%)
Nov 27, 2023 5.390 5.420 5.260 5.270 603,699 -0.16(-2.95%)
Nov 24, 2023 5.360 5.450 5.320 5.430 393,572 +0.04(+0.74%)
Nov 23, 2023 5.340 5.440 5.340 5.390 331,625 +0.04(+0.75%)
Nov 22, 2023 5.280 5.390 5.270 5.350 868,357 +0.02(+0.38%)
Nov 21, 2023 5.230 5.370 5.210 5.330 1,178,027 +0.13(+2.50%)
Nov 20, 2023 4.850 5.220 4.850 5.200 1,285,587 +0.30(+6.12%)
Nov 17, 2023 4.910 5.020 4.850 4.900 656,881 +0.01(+0.20%)
Nov 16, 2023 4.850 4.930 4.800 4.890 751,550 -0.02(-0.41%)
Nov 15, 2023 4.810 4.960 4.760 4.910 950,663 +0.19(+4.03%)
Nov 14, 2023 4.700 4.790 4.630 4.720 1,008,511 +0.23(+5.12%)
Nov 13, 2023 4.470 4.590 4.460 4.490 567,914 -0.01(-0.22%)
Nov 10, 2023 4.570 4.570 4.400 4.500 927,960 -0.03(-0.66%)
Nov 09, 2023 4.620 4.710 4.530 4.530 943,927 -0.05(-1.09%)
Nov 08, 2023 4.770 4.840 4.570 4.580 833,045 -0.24(-4.98%)
Nov 07, 2023 4.810 4.870 4.710 4.820 732,048 -0.16(-3.21%)
Nov 06, 2023 5.040 5.060 4.920 4.980 871,371 -0.01(-0.20%)
Nov 03, 2023 4.850 5.050 4.850 4.990 1,669,139 +0.14(+2.89%)
Nov 02, 2023 4.800 4.920 4.780 4.850 1,549,952 +0.16(+3.41%)
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.