Skip to main content

Capstone Mining Corp (TSX: CS )

9.000 -0.050 (-0.55%)
Streaming Delayed Price Updated: 1:13 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 9.140 9.150 8.900 9.000 602,383 -0.05(-0.55%)
Dec 23, 2024 8.840 9.110 8.840 9.050 2,052,718 +0.19(+2.14%)
Dec 20, 2024 8.650 9.200 8.650 8.860 5,839,159 +0.11(+1.26%)
Dec 19, 2024 8.620 8.780 8.520 8.750 3,008,337 +0.17(+1.98%)
Dec 18, 2024 8.990 9.070 8.550 8.580 2,307,261 -0.41(-4.56%)
Dec 17, 2024 8.800 9.040 8.600 8.990 2,151,227 +0.09(+1.01%)
Dec 16, 2024 8.890 9.040 8.850 8.900 1,336,618 -0.05(-0.56%)
Dec 13, 2024 9.240 9.300 8.840 8.950 3,221,266 -0.31(-3.35%)
Dec 12, 2024 9.540 9.540 9.250 9.260 2,074,950 -0.34(-3.54%)
Dec 11, 2024 9.520 9.770 9.310 9.600 2,653,056 +0.17(+1.80%)
Dec 10, 2024 9.630 9.690 9.350 9.430 1,996,760 -0.11(-1.15%)
Dec 09, 2024 9.530 9.800 9.450 9.540 3,387,281 +0.39(+4.26%)
Dec 06, 2024 9.400 9.400 9.100 9.150 1,525,822 -0.24(-2.56%)
Dec 05, 2024 9.340 9.520 9.300 9.390 1,947,766 -0.02(-0.21%)
Dec 04, 2024 9.510 9.510 9.310 9.410 1,669,336 -0.09(-0.95%)
Dec 03, 2024 9.810 9.820 9.460 9.500 2,366,014 -0.03(-0.31%)
Dec 02, 2024 9.600 9.740 9.430 9.530 1,563,472 -0.15(-1.55%)
Nov 29, 2024 9.440 9.730 9.370 9.680 2,632,904 +0.25(+2.65%)
Nov 28, 2024 9.430 9.510 9.360 9.430 627,729 -0.03(-0.32%)
Nov 27, 2024 9.680 9.890 9.420 9.460 2,724,926 -0.16(-1.66%)
Nov 26, 2024 9.760 9.820 9.440 9.620 1,938,679 -0.22(-2.24%)
Nov 25, 2024 10.07 10.21 9.580 9.840 3,564,961 -0.20(-1.99%)
Nov 22, 2024 10.28 10.28 9.890 10.04 2,202,097 -0.25(-2.43%)
Nov 21, 2024 10.17 10.31 10.00 10.29 2,088,857 +0.19(+1.88%)
Nov 20, 2024 10.23 10.30 10.03 10.10 1,287,202 -0.10(-0.98%)
Nov 19, 2024 9.880 10.25 9.870 10.20 2,386,921 +0.24(+2.41%)
Nov 18, 2024 9.640 9.980 9.610 9.960 1,721,091 +0.42(+4.40%)
Nov 15, 2024 9.820 9.960 9.440 9.540 3,956,702 -0.09(-0.93%)
Nov 14, 2024 9.470 9.830 9.430 9.630 3,934,326 +0.16(+1.69%)
Nov 13, 2024 9.860 9.910 9.350 9.470 3,487,498 -0.44(-4.44%)
Nov 12, 2024 9.950 10.08 9.520 9.910 3,616,226 -0.09(-0.90%)
Nov 11, 2024 10.26 10.28 9.800 10.00 2,903,251 -0.35(-3.38%)
Nov 08, 2024 10.20 10.38 9.900 10.35 3,506,772 -0.22(-2.08%)
Nov 07, 2024 10.41 10.64 10.32 10.57 2,559,438 +0.61(+6.12%)
Nov 06, 2024 9.500 9.990 9.240 9.960 4,050,087 -0.15(-1.48%)
Nov 05, 2024 9.760 10.17 9.700 10.11 1,762,692 +0.46(+4.77%)
Nov 04, 2024 9.750 10.07 9.560 9.650 2,145,825 -0.09(-0.92%)
Nov 01, 2024 9.520 9.870 9.420 9.740 2,476,197 +0.11(+1.14%)
Oct 31, 2024 9.780 9.850 9.600 9.630 3,013,730 -0.28(-2.83%)
Oct 30, 2024 9.740 10.01 9.590 9.910 2,415,964 +0.04(+0.41%)
Oct 29, 2024 9.740 9.880 9.660 9.870 2,240,192 +0.14(+1.44%)
Oct 28, 2024 9.920 10.00 9.670 9.730 1,966,937 -0.20(-2.01%)
Oct 25, 2024 9.980 10.13 9.810 9.930 2,220,307 +0.10(+1.02%)
Oct 24, 2024 9.900 9.910 9.640 9.830 2,038,032 -0.08(-0.81%)
Oct 23, 2024 10.02 10.02 9.700 9.910 2,586,005 -0.33(-3.22%)
Oct 22, 2024 10.22 10.25 9.980 10.24 2,220,836 +0.09(+0.89%)
Oct 21, 2024 10.32 10.42 9.980 10.15 2,816,418 -0.33(-3.15%)
Oct 18, 2024 10.50 10.65 10.32 10.48 1,722,544 +0.16(+1.55%)
Oct 17, 2024 10.60 10.60 10.22 10.32 1,632,567 -0.27(-2.55%)
Oct 16, 2024 10.45 10.72 10.39 10.59 1,993,002 +0.22(+2.12%)
Oct 15, 2024 10.52 10.59 10.31 10.37 2,030,998 -0.35(-3.26%)
Oct 11, 2024 10.72 0 -0.01(-0.09%)
Oct 10, 2024 10.78 10.85 10.68 10.73 1,116,346 +0.05(+0.47%)
Oct 09, 2024 10.35 10.80 10.28 10.68 1,916,302 +0.14(+1.33%)
Oct 08, 2024 10.65 10.66 10.27 10.54 2,424,164 -0.43(-3.92%)
Oct 07, 2024 10.91 11.15 10.90 10.97 1,617,672 -0.14(-1.26%)
Oct 04, 2024 10.85 11.14 10.77 11.11 1,680,384 +0.50(+4.71%)
Oct 03, 2024 10.71 10.79 10.56 10.61 1,848,411 -0.30(-2.75%)
Oct 02, 2024 10.88 11.14 10.86 10.91 1,725,751 +0.16(+1.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.