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 (%)
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%)
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%)
Oct 03, 2022 3.340 3.540 3.290 3.480 1,342,157 +0.22(+6.75%)
Sep 30, 2022 3.250 3.460 3.200 3.260 1,228,989 +0.00(+0.00%)
Sep 29, 2022 3.090 3.290 3.090 3.260 1,037,080 +0.14(+4.49%)
Sep 28, 2022 2.930 3.140 2.920 3.120 822,357 +0.21(+7.22%)
Sep 27, 2022 2.940 3.050 2.870 2.910 743,069 +0.03(+1.04%)
Sep 26, 2022 2.910 2.990 2.840 2.880 1,498,750 -0.03(-1.03%)
Sep 23, 2022 3.120 3.130 2.790 2.910 1,796,387 -0.32(-9.91%)
Sep 22, 2022 3.290 3.330 3.140 3.230 912,426 +0.01(+0.31%)
Sep 21, 2022 3.250 3.360 3.200 3.220 1,140,203 -0.02(-0.62%)
Sep 20, 2022 3.250 3.270 3.160 3.240 709,046 -0.04(-1.22%)
Sep 19, 2022 3.150 3.290 3.140 3.280 926,968 +0.01(+0.31%)
Sep 16, 2022 3.070 3.290 3.020 3.270 2,584,697 +0.13(+4.14%)
Sep 15, 2022 3.100 3.190 3.070 3.140 1,237,213 -0.02(-0.63%)
Sep 14, 2022 3.130 3.190 3.070 3.160 815,332 +0.02(+0.64%)
Sep 13, 2022 3.220 3.260 3.130 3.140 1,293,456 -0.17(-5.14%)
Sep 12, 2022 3.250 3.340 3.170 3.310 1,412,686 +0.13(+4.09%)
Sep 09, 2022 3.130 3.300 3.120 3.180 1,281,541 +0.10(+3.25%)
Sep 08, 2022 2.920 3.080 2.920 3.080 1,560,176 +0.16(+5.48%)
Sep 07, 2022 2.950 2.960 2.870 2.920 615,135 -0.08(-2.67%)
Sep 06, 2022 2.950 3.070 2.910 3.000 1,219,159 +0.09(+3.09%)
Sep 02, 2022 2.910 0 +0.06(+2.11%)
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.