Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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 5.270 603,745 -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 1,549,308 +0.16(+3.41%)
Nov 01, 2023 4.740 4.800 4.610 4.690 1,140,078 -0.03(-0.64%)
Oct 31, 2023 4.570 4.830 4.540 4.720 4,847,275 +0.12(+2.61%)
Oct 30, 2023 4.810 4.810 4.510 4.600 1,126,488 -0.10(-2.13%)
Oct 27, 2023 4.710 4.810 4.630 4.700 1,801,423 +0.08(+1.73%)
Oct 26, 2023 4.690 4.710 4.550 4.620 1,153,030 -0.03(-0.65%)
Oct 25, 2023 4.840 4.920 4.580 4.650 1,676,339 -0.15(-3.12%)
Oct 24, 2023 4.830 4.970 4.790 4.800 1,309,142 +0.05(+1.05%)
Oct 23, 2023 4.760 4.850 4.720 4.750 1,135,053 -0.12(-2.46%)
Oct 20, 2023 4.890 4.930 4.780 4.870 1,613,608 -0.06(-1.22%)
Oct 19, 2023 5.020 5.020 4.920 4.930 1,272,357 -0.09(-1.79%)
Oct 18, 2023 5.220 5.270 5.000 5.020 1,340,771 -0.23(-4.38%)
Oct 17, 2023 5.110 5.290 5.110 5.250 1,061,086 +0.01(+0.19%)
Oct 16, 2023 5.210 5.340 5.190 5.240 1,169,120 +0.06(+1.16%)
Oct 13, 2023 5.180 5.260 5.130 5.180 819,617 +0.05(+0.97%)
Oct 12, 2023 5.440 5.470 5.050 5.130 1,471,411 -0.33(-6.04%)
Oct 11, 2023 5.610 5.670 5.400 5.460 866,980 -0.12(-2.15%)
Oct 10, 2023 5.550 5.670 5.490 5.580 1,053,018 +0.10(+1.82%)
Oct 06, 2023 5.480 0 +0.17(+3.20%)
Oct 05, 2023 5.180 5.310 5.130 5.310 533,377 +0.13(+2.51%)
Oct 04, 2023 5.330 5.330 5.120 5.180 748,103 -0.13(-2.45%)
Oct 03, 2023 5.330 5.420 5.240 5.310 644,462 -0.12(-2.21%)
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.