Indicators

Capstone Mining Corp (TSX: CS )

9.600 -0.290 (-2.93%)

Streaming Delayed Price Updated: 4:16 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	5.600	5.600	5.420	5.450	885,015	-0.11(-1.98%)
May 28, 2021	5.550	5.620	5.400	5.560	1,846,351	-0.07(-1.24%)
May 27, 2021	5.570	5.660	5.420	5.630	10,721,397	+0.20(+3.68%)
May 26, 2021	5.250	5.490	5.190	5.430	3,884,148	+0.09(+1.69%)
May 25, 2021	5.290	5.570	5.190	5.340	3,065,268	-0.05(-0.93%)
May 21, 2021		5.390	5.390	5.390	0	-0.29(-5.11%)
May 20, 2021	5.760	5.840	5.610	5.680	2,616,732	+0.07(+1.25%)
May 19, 2021	6.000	6.000	5.500	5.610	4,753,992	-0.72(-11.37%)
May 18, 2021	6.150	6.420	6.120	6.330	3,524,052	+0.26(+4.28%)
May 17, 2021	5.980	6.100	5.810	6.070	1,569,018	+0.20(+3.41%)
May 14, 2021	5.800	6.020	5.780	5.870	958,021	+0.02(+0.34%)
May 13, 2021	6.050	6.270	5.830	5.850	1,778,438	-0.35(-5.65%)
May 12, 2021	6.430	6.540	6.080	6.200	2,730,996	-0.39(-5.92%)
May 11, 2021	6.080	6.640	5.850	6.590	3,347,921	+0.34(+5.44%)
May 10, 2021	6.350	6.500	6.020	6.250	3,996,730	-0.04(-0.64%)
May 07, 2021	6.120	6.480	6.080	6.290	2,752,512	+0.29(+4.83%)
May 06, 2021	5.740	6.000	5.570	6.000	2,498,913	+0.32(+5.63%)
May 05, 2021	5.440	5.710	5.410	5.680	2,653,664	+0.26(+4.80%)
May 04, 2021	5.410	5.440	5.230	5.420	2,139,392	-0.01(-0.18%)

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.