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 (%)
Jul 31, 2023 6.850 7.000 6.840 6.890 1,796,099 +0.13(+1.92%)
Jul 28, 2023 6.670 6.790 6.600 6.760 801,130 +0.17(+2.58%)
Jul 27, 2023 6.560 6.730 6.440 6.590 1,050,404 +0.05(+0.76%)
Jul 26, 2023 6.510 6.610 6.420 6.540 1,009,356 -0.07(-1.06%)
Jul 25, 2023 6.300 6.710 6.290 6.610 3,156,718 +0.38(+6.10%)
Jul 24, 2023 6.300 6.330 6.100 6.230 890,504 -0.04(-0.64%)
Jul 21, 2023 6.390 6.420 6.210 6.270 805,345 -0.11(-1.72%)
Jul 20, 2023 6.530 6.620 6.360 6.380 1,315,263 -0.06(-0.93%)
Jul 19, 2023 6.280 6.440 6.260 6.440 955,015 +0.14(+2.22%)
Jul 18, 2023 6.310 6.430 6.240 6.300 1,187,393 +0.01(+0.16%)
Jul 17, 2023 6.240 6.360 6.170 6.290 598,071 -0.11(-1.72%)
Jul 14, 2023 6.410 6.480 6.210 6.400 2,223,509 -0.01(-0.16%)
Jul 13, 2023 6.270 6.500 6.260 6.410 1,527,875 +0.20(+3.22%)
Jul 12, 2023 5.990 6.450 5.990 6.210 2,512,505 +0.35(+5.97%)
Jul 11, 2023 5.980 6.070 5.830 5.860 2,858,212 -0.07(-1.18%)
Jul 10, 2023 5.880 5.960 5.830 5.930 925,402 +0.03(+0.51%)
Jul 07, 2023 5.740 5.950 5.730 5.900 722,892 +0.14(+2.43%)
Jul 06, 2023 5.850 5.910 5.710 5.760 684,784 -0.18(-3.03%)
Jul 05, 2023 6.080 6.200 5.900 5.940 659,117 -0.18(-2.94%)
Jul 04, 2023 6.010 6.150 5.980 6.120 252,625 +0.11(+1.83%)
Jun 30, 2023 6.010 0 +0.10(+1.69%)
Jun 29, 2023 5.890 6.040 5.850 5.910 621,016 -0.07(-1.17%)
Jun 28, 2023 5.800 5.980 5.800 5.980 1,058,484 +0.07(+1.18%)
Jun 27, 2023 5.900 5.990 5.870 5.910 457,088 +0.04(+0.68%)
Jun 26, 2023 5.690 5.950 5.690 5.870 978,229 +0.16(+2.80%)
Jun 23, 2023 5.730 5.780 5.650 5.710 2,945,634 -0.19(-3.22%)
Jun 22, 2023 5.990 6.050 5.890 5.900 1,654,385 -0.15(-2.48%)
Jun 21, 2023 5.960 6.100 5.910 6.050 906,073 +0.02(+0.33%)
Jun 20, 2023 6.140 6.140 5.980 6.030 728,072 -0.20(-3.21%)
Jun 19, 2023 6.100 6.260 6.100 6.230 188,947 +0.08(+1.30%)
Jun 16, 2023 6.280 6.280 6.100 6.150 1,921,159 -0.11(-1.76%)
Jun 15, 2023 6.040 6.380 5.990 6.260 1,645,117 +0.17(+2.79%)
Jun 14, 2023 5.900 6.220 5.840 6.090 2,058,719 +0.30(+5.18%)
Jun 13, 2023 5.900 5.930 5.760 5.790 996,976 +0.04(+0.70%)
Jun 12, 2023 5.780 5.780 5.660 5.750 659,085 -0.11(-1.88%)
Jun 09, 2023 5.840 5.880 5.800 5.860 344,258 -0.02(-0.34%)
Jun 08, 2023 5.830 5.930 5.730 5.880 1,148,104 +0.09(+1.55%)
Jun 07, 2023 5.890 6.000 5.760 5.790 680,306 -0.08(-1.36%)
Jun 06, 2023 5.850 5.970 5.790 5.870 1,214,062 -0.01(-0.17%)
Jun 05, 2023 5.930 5.940 5.780 5.880 588,752 -0.06(-1.01%)
Jun 02, 2023 5.840 5.980 5.840 5.940 1,991,013 +0.26(+4.58%)
Jun 01, 2023 5.450 5.740 5.410 5.680 2,323,603 +0.32(+5.97%)
May 31, 2023 5.360 5.440 5.170 5.360 3,326,215 -0.04(-0.74%)
May 30, 2023 5.360 5.420 5.240 5.400 929,610 +0.04(+0.75%)
May 29, 2023 5.400 5.400 5.250 5.360 461,260 -0.04(-0.74%)
May 26, 2023 5.310 5.430 5.240 5.400 1,269,471 +0.23(+4.45%)
May 25, 2023 5.310 5.420 5.160 5.170 1,237,415 -0.13(-2.45%)
May 24, 2023 5.400 5.400 5.250 5.300 1,426,447 -0.19(-3.46%)
May 23, 2023 5.700 5.700 5.480 5.490 1,722,817 -0.27(-4.69%)
May 19, 2023 5.760 0 -0.06(-1.03%)
May 18, 2023 5.880 5.920 5.740 5.820 1,485,472 -0.13(-2.18%)
May 17, 2023 6.150 6.170 5.900 5.950 914,356 -0.02(-0.34%)
May 16, 2023 5.850 6.020 5.820 5.970 1,099,698 -0.05(-0.83%)
May 15, 2023 5.850 6.130 5.850 6.020 1,209,371 +0.20(+3.44%)
May 12, 2023 5.800 5.880 5.660 5.820 1,688,033 +0.08(+1.39%)
May 11, 2023 6.050 6.090 5.730 5.740 2,566,339 -0.62(-9.75%)
May 10, 2023 6.610 6.630 6.270 6.360 1,337,684 -0.26(-3.93%)
May 09, 2023 6.600 6.670 6.460 6.620 1,191,719 -0.07(-1.05%)
May 08, 2023 6.450 6.700 6.450 6.690 1,255,249 +0.24(+3.72%)
May 05, 2023 6.180 6.470 6.170 6.450 1,519,956 +0.34(+5.56%)
May 04, 2023 6.320 6.330 6.000 6.110 2,054,960 -0.29(-4.53%)
May 03, 2023 6.210 6.530 6.200 6.400 2,903,618 +0.19(+3.06%)
May 02, 2023 6.440 6.450 6.150 6.210 1,666,295 -0.34(-5.19%)
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.