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 (%)
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 1,425,406 -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%)
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%)
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.