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

Capstone Mining Corp (TSX: CS )

11.20 +0.58 (+5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Oct 02, 2023 5.650 5.650 5.420 5.430 481,365 -0.33(-5.73%)
Sep 29, 2023 5.760 5.850 5.690 5.760 1,148,066 +0.14(+2.49%)
Sep 28, 2023 5.520 5.650 5.390 5.620 898,385 +0.19(+3.50%)
Sep 27, 2023 5.610 5.610 5.370 5.430 685,274 -0.13(-2.34%)
Sep 26, 2023 5.660 5.720 5.460 5.560 1,098,077 -0.20(-3.47%)
Sep 25, 2023 5.570 5.780 5.700 5.760 759,900 +0.13(+2.31%)
Sep 22, 2023 5.730 5.790 5.620 5.630 716,653 -0.03(-0.53%)
Sep 21, 2023 5.750 5.790 5.570 5.660 1,199,485 -0.21(-3.58%)
Sep 20, 2023 5.910 5.970 5.840 5.870 704,939 +0.03(+0.51%)
Sep 19, 2023 6.090 6.130 5.820 5.840 989,096 -0.24(-3.95%)
Sep 18, 2023 6.230 6.230 6.080 6.080 587,351 -0.21(-3.34%)
Sep 15, 2023 6.200 6.370 6.200 6.290 3,904,794 +0.11(+1.78%)
Sep 14, 2023 5.980 6.220 5.980 6.180 1,329,069 +0.33(+5.64%)
Sep 13, 2023 5.790 5.880 5.740 5.850 956,944 +0.05(+0.86%)
Sep 12, 2023 5.850 5.860 5.760 5.800 729,314 -0.09(-1.53%)
Sep 11, 2023 5.970 6.040 5.840 5.890 941,651 +0.10(+1.73%)
Sep 08, 2023 5.700 5.910 5.650 5.790 1,063,815 +0.06(+1.05%)
Sep 07, 2023 5.810 5.870 5.710 5.730 1,292,286 -0.23(-3.86%)
Sep 06, 2023 6.120 6.170 5.910 5.960 1,495,247 -0.21(-3.40%)
Sep 05, 2023 6.360 6.430 6.100 6.170 1,356,129 -0.29(-4.49%)
Sep 01, 2023 6.460 0 +0.17(+2.70%)
Aug 31, 2023 6.280 6.310 6.220 6.290 1,093,008 +0.06(+0.96%)
Aug 30, 2023 6.250 6.340 6.200 6.230 723,606 +0.00(+0.00%)
Aug 29, 2023 5.980 6.230 5.980 6.230 1,073,538 +0.20(+3.32%)
Aug 28, 2023 6.010 6.130 5.980 6.030 645,357 +0.03(+0.50%)
Aug 25, 2023 6.010 6.030 5.880 6.000 670,068 -0.01(-0.17%)
Aug 24, 2023 6.160 6.230 5.990 6.010 916,663 -0.24(-3.84%)
Aug 23, 2023 6.150 6.270 6.080 6.250 771,670 +0.13(+2.12%)
Aug 22, 2023 6.120 6.270 6.040 6.120 1,132,907 +0.11(+1.83%)
Aug 21, 2023 5.910 6.110 5.910 6.010 990,255 +0.12(+2.04%)
Aug 18, 2023 5.850 5.900 5.820 5.890 731,137 +0.00(+0.00%)
Aug 17, 2023 6.090 6.140 5.870 5.890 1,398,954 -0.05(-0.84%)
Aug 16, 2023 5.950 6.060 5.900 5.940 997,499 -0.03(-0.50%)
Aug 15, 2023 6.100 6.130 5.860 5.970 2,277,869 -0.20(-3.24%)
Aug 14, 2023 6.210 6.270 6.150 6.170 854,627 -0.12(-1.91%)
Aug 11, 2023 6.370 6.390 6.250 6.290 956,736 -0.16(-2.48%)
Aug 10, 2023 6.480 6.530 6.400 6.450 660,238 +0.03(+0.47%)
Aug 09, 2023 6.400 6.480 6.330 6.420 782,724 +0.04(+0.63%)
Aug 08, 2023 6.460 6.490 6.310 6.380 887,492 -0.28(-4.20%)
Aug 04, 2023 6.660 0 -0.06(-0.89%)
Aug 03, 2023 6.590 6.740 6.540 6.720 1,216,389 +0.04(+0.60%)
Aug 02, 2023 6.470 6.760 6.360 6.680 2,377,905 -0.02(-0.30%)
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.