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 (%)
Jan 31, 2022 5.470 5.410 1,861,061 -0.08(-1.46%)
Jan 28, 2022 5.660 5.680 5.360 5.490 1,962,046 -0.24(-4.19%)
Jan 27, 2022 6.010 6.010 5.660 5.730 1,426,482 -0.19(-3.21%)
Jan 26, 2022 6.300 6.300 5.870 5.920 1,114,718 -0.24(-3.90%)
Jan 25, 2022 6.100 6.170 5.880 6.160 1,319,724 +0.02(+0.33%)
Jan 24, 2022 6.000 6.170 5.800 6.140 1,774,935 -0.13(-2.07%)
Jan 21, 2022 6.470 6.540 6.210 6.270 1,234,157 -0.29(-4.42%)
Jan 20, 2022 6.600 6.830 6.450 6.560 1,686,183 -0.03(-0.46%)
Jan 19, 2022 6.350 6.590 6.250 6.590 1,967,293 +0.42(+6.81%)
Jan 18, 2022 6.070 6.300 6.050 6.170 2,288,834 -0.04(-0.64%)
Jan 17, 2022 6.090 6.210 6.010 6.210 375,603 +0.17(+2.81%)
Jan 14, 2022 6.000 6.070 5.900 6.040 1,965,774 -0.16(-2.58%)
Jan 13, 2022 6.400 6.400 6.180 6.200 1,567,412 -0.19(-2.97%)
Jan 12, 2022 6.350 6.630 6.310 6.390 3,388,052 +0.20(+3.23%)
Jan 11, 2022 5.780 6.200 5.750 6.190 2,609,421 +0.39(+6.72%)
Jan 10, 2022 5.600 5.800 5.550 5.800 1,441,947 +0.11(+1.93%)
Jan 07, 2022 5.560 5.690 5.460 5.690 1,293,020 +0.16(+2.89%)
Jan 06, 2022 5.610 5.630 5.410 5.530 1,112,601 -0.08(-1.43%)
Jan 05, 2022 5.470 5.810 5.470 5.610 2,316,182 +0.12(+2.19%)
Jan 04, 2022 5.570 5.690 5.450 5.490 1,166,815 -0.09(-1.61%)
Dec 31, 2021 5.580 5.580 5.580 0 +0.10(+1.82%)
Dec 30, 2021 5.420 5.600 5.420 5.480 696,871 +0.06(+1.11%)
Dec 29, 2021 5.620 5.620 5.410 5.420 920,649 -0.18(-3.21%)
Dec 24, 2021 5.600 5.600 5.600 0 +0.25(+4.67%)
Dec 23, 2021 5.400 5.460 5.330 5.350 776,806 +0.02(+0.38%)
Dec 22, 2021 5.150 5.420 5.150 5.330 792,143 +0.16(+3.09%)
Dec 21, 2021 4.950 5.250 4.930 5.170 1,759,642 +0.30(+6.16%)
Dec 20, 2021 5.000 5.000 4.850 4.870 1,779,828 -0.24(-4.70%)
Dec 17, 2021 5.180 5.220 5.030 5.110 1,584,902 -0.12(-2.29%)
Dec 16, 2021 5.350 5.410 5.170 5.230 2,067,056 -0.04(-0.76%)
Dec 15, 2021 5.130 5.280 4.900 5.270 2,283,755 +0.03(+0.57%)
Dec 14, 2021 5.420 5.460 5.100 5.240 2,515,400 -0.27(-4.90%)
Dec 13, 2021 5.700 5.720 5.330 5.510 2,912,102 -0.15(-2.65%)
Dec 10, 2021 5.850 5.880 5.620 5.660 1,592,260 -0.16(-2.75%)
Dec 09, 2021 5.800 5.820 5.430 5.820 2,788,386 -0.07(-1.19%)
Dec 08, 2021 5.970 6.000 5.860 5.890 1,282,701 +0.06(+1.03%)
Dec 07, 2021 6.040 6.150 5.810 5.830 1,763,279 -0.07(-1.19%)
Dec 06, 2021 5.750 5.970 5.560 5.900 1,427,293 +0.17(+2.97%)
Dec 03, 2021 5.990 6.070 5.540 5.730 2,391,287 -0.28(-4.66%)
Dec 02, 2021 5.970 6.140 5.880 6.010 1,917,836 +0.04(+0.67%)
Dec 01, 2021 6.400 6.500 5.900 5.970 3,010,659 -0.30(-4.78%)
Nov 30, 2021 6.300 6.460 5.910 6.270 5,263,908 +0.12(+1.95%)
Nov 29, 2021 5.900 6.150 5.760 6.150 1,556,696 +0.24(+4.06%)
Nov 26, 2021 5.650 5.960 5.600 5.910 1,679,305 -0.06(-1.01%)
Nov 25, 2021 5.880 5.980 5.840 5.970 213,709 +0.05(+0.84%)
Nov 24, 2021 5.820 5.930 5.740 5.920 694,854 +0.04(+0.68%)
Nov 23, 2021 5.900 6.200 5.740 5.880 2,212,857 +0.03(+0.51%)
Nov 22, 2021 5.560 5.930 5.490 5.850 1,980,374 +0.32(+5.79%)
Nov 19, 2021 5.250 5.630 5.250 5.530 2,929,960 +0.21(+3.95%)
Nov 18, 2021 5.590 5.360 5.290 5.320 1,305,474 -0.21(-3.80%)
Nov 17, 2021 5.500 5.720 5.460 5.530 1,777,005 +0.04(+0.73%)
Nov 16, 2021 5.400 5.500 5.370 5.490 662,556 +0.09(+1.67%)
Nov 15, 2021 5.500 5.520 5.340 5.400 518,787 -0.06(-1.10%)
Nov 12, 2021 5.320 5.500 5.280 5.460 2,005,377 +0.16(+3.02%)
Nov 11, 2021 5.190 5.410 5.140 5.300 2,566,973 +0.31(+6.21%)
Nov 10, 2021 5.100 4.990 955,934 -0.07(-1.38%)
Nov 09, 2021 5.240 5.290 5.010 5.060 2,069,705 -0.23(-4.35%)
Nov 08, 2021 5.100 5.300 4.910 5.290 3,292,120 +0.26(+5.17%)
Nov 05, 2021 5.070 5.150 4.970 5.030 405,186 -0.03(-0.59%)
Nov 04, 2021 5.040 5.130 4.960 5.060 3,739,620 +0.06(+1.20%)
Nov 03, 2021 5.000 5.040 4.820 5.000 1,349,270 -0.04(-0.79%)
Nov 02, 2021 5.110 5.110 4.950 5.040 941,039 -0.12(-2.33%)
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.