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 (%)
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%)
Nov 01, 2021 5.220 5.150 5.070 5.160 953,814 -0.03(-0.58%)
Oct 29, 2021 5.190 5.240 5.080 5.190 921,681 -0.06(-1.14%)
Oct 28, 2021 5.240 5.320 5.060 5.250 1,113,465 +0.02(+0.38%)
Oct 27, 2021 5.300 5.520 5.170 5.230 2,368,448 -0.27(-4.91%)
Oct 26, 2021 5.790 5.500 1,442,962 -0.27(-4.68%)
Oct 25, 2021 5.650 5.900 5.650 5.770 1,301,376 +0.17(+3.04%)
Oct 22, 2021 5.800 5.810 5.550 5.600 682,786 -0.16(-2.78%)
Oct 21, 2021 5.740 5.870 5.640 5.760 839,324 -0.14(-2.37%)
Oct 20, 2021 5.460 6.020 5.430 5.900 1,948,309 +0.39(+7.08%)
Oct 19, 2021 5.530 5.560 5.450 5.510 962,731 +0.01(+0.18%)
Oct 18, 2021 5.600 5.610 5.450 5.500 1,168,662 -0.10(-1.79%)
Oct 15, 2021 5.750 5.770 5.550 5.600 1,575,947 +0.02(+0.36%)
Oct 14, 2021 5.520 5.720 5.490 5.580 1,777,559 +0.15(+2.76%)
Oct 13, 2021 5.240 5.460 5.220 5.430 1,114,774 +0.27(+5.23%)
Oct 12, 2021 5.210 5.370 5.090 5.160 1,566,585 +0.00(+0.00%)
Oct 08, 2021 5.160 5.160 5.160 0 +0.10(+1.98%)
Oct 07, 2021 5.020 5.150 4.960 5.060 890,151 +0.13(+2.64%)
Oct 06, 2021 4.900 4.960 4.650 4.930 982,967 -0.04(-0.80%)
Oct 05, 2021 4.990 5.020 4.800 4.970 1,067,297 -0.04(-0.80%)
Oct 04, 2021 5.080 5.110 4.890 5.010 851,914 -0.01(-0.20%)
Oct 01, 2021 4.910 5.060 4.850 5.020 756,774 +0.09(+1.83%)
Sep 30, 2021 4.690 4.960 4.680 4.930 1,216,350 +0.18(+3.79%)
Sep 29, 2021 5.020 5.020 4.650 4.750 1,093,660 -0.24(-4.81%)
Sep 28, 2021 5.080 5.090 4.870 4.990 748,679 -0.13(-2.54%)
Sep 27, 2021 5.090 5.180 5.020 5.120 430,658 +0.08(+1.59%)
Sep 24, 2021 5.160 5.200 5.020 5.040 870,473 -0.11(-2.14%)
Sep 23, 2021 4.900 5.240 4.770 5.150 1,834,179 +0.28(+5.75%)
Sep 22, 2021 4.750 4.920 4.750 4.870 1,061,934 +0.27(+5.87%)
Sep 21, 2021 4.800 4.820 4.550 4.600 816,321 -0.10(-2.13%)
Sep 20, 2021 4.810 4.830 4.610 4.700 1,137,259 -0.28(-5.62%)
Sep 17, 2021 5.300 5.350 4.960 4.980 2,000,718 -0.31(-5.86%)
Sep 16, 2021 5.480 5.480 5.220 5.290 759,859 -0.31(-5.54%)
Sep 15, 2021 5.460 5.620 5.460 5.600 811,118 +0.18(+3.32%)
Sep 14, 2021 5.310 5.490 5.300 5.420 1,117,642 +0.01(+0.18%)
Sep 13, 2021 5.500 5.540 5.260 5.410 882,328 -0.03(-0.55%)
Sep 10, 2021 5.310 5.690 5.310 5.440 1,636,152 +0.21(+4.02%)
Sep 09, 2021 5.200 5.330 5.140 5.230 818,413 +0.02(+0.38%)
Sep 08, 2021 5.570 5.580 5.200 5.210 961,843 -0.37(-6.63%)
Sep 07, 2021 5.570 5.650 5.460 5.580 383,747 -0.04(-0.71%)
Sep 03, 2021 5.620 5.620 5.620 0 -0.05(-0.88%)
Sep 02, 2021 5.640 5.810 5.590 5.670 921,436 +0.07(+1.25%)
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.