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 (%)
Oct 31, 2022 3.140 3.230 3.100 3.160 2,342,740 +0.02(+0.64%)
Oct 28, 2022 3.160 3.170 3.040 3.140 783,097 -0.07(-2.18%)
Oct 27, 2022 3.320 3.340 3.170 3.210 1,219,707 -0.13(-3.89%)
Oct 26, 2022 3.050 3.450 3.050 3.340 2,886,273 +0.34(+11.33%)
Oct 25, 2022 3.000 3.070 2.990 3.000 793,084 -0.03(-0.99%)
Oct 24, 2022 3.030 3.080 2.950 3.030 1,135,222 -0.03(-0.98%)
Oct 21, 2022 2.940 3.090 2.890 3.060 1,660,262 +0.16(+5.52%)
Oct 20, 2022 3.020 3.080 2.880 2.900 2,047,581 -0.11(-3.65%)
Oct 19, 2022 3.040 3.100 3.000 3.010 605,079 -0.10(-3.22%)
Oct 18, 2022 3.240 3.250 3.030 3.110 761,161 -0.07(-2.20%)
Oct 17, 2022 3.310 3.310 3.130 3.180 534,001 -0.05(-1.55%)
Oct 14, 2022 3.220 3.250 3.140 3.230 738,006 +0.03(+0.94%)
Oct 13, 2022 3.020 3.220 2.980 3.200 775,518 +0.04(+1.27%)
Oct 12, 2022 3.120 3.160 3.040 3.160 684,816 +0.05(+1.61%)
Oct 11, 2022 3.280 3.330 3.090 3.110 1,191,193 -0.19(-5.76%)
Oct 07, 2022 3.300 0 -0.24(-6.78%)
Oct 06, 2022 3.450 3.620 3.420 3.540 676,274 +0.07(+2.02%)
Oct 05, 2022 3.480 3.560 3.390 3.470 724,385 -0.11(-3.07%)
Oct 04, 2022 3.600 3.660 3.520 3.580 1,186,907 +0.10(+2.87%)
Oct 03, 2022 3.340 3.540 3.290 3.480 1,342,157 +0.22(+6.75%)
Sep 30, 2022 3.250 3.460 3.200 3.260 1,228,989 +0.00(+0.00%)
Sep 29, 2022 3.090 3.290 3.090 3.260 1,037,080 +0.14(+4.49%)
Sep 28, 2022 2.930 3.140 2.920 3.120 822,357 +0.21(+7.22%)
Sep 27, 2022 2.940 3.050 2.870 2.910 743,069 +0.03(+1.04%)
Sep 26, 2022 2.910 2.990 2.840 2.880 1,498,750 -0.03(-1.03%)
Sep 23, 2022 3.120 3.130 2.790 2.910 1,796,387 -0.32(-9.91%)
Sep 22, 2022 3.290 3.330 3.140 3.230 912,426 +0.01(+0.31%)
Sep 21, 2022 3.250 3.360 3.200 3.220 1,140,203 -0.02(-0.62%)
Sep 20, 2022 3.250 3.270 3.160 3.240 709,046 -0.04(-1.22%)
Sep 19, 2022 3.150 3.290 3.140 3.280 926,968 +0.01(+0.31%)
Sep 16, 2022 3.070 3.290 3.020 3.270 2,584,697 +0.13(+4.14%)
Sep 15, 2022 3.100 3.190 3.070 3.140 1,237,213 -0.02(-0.63%)
Sep 14, 2022 3.130 3.190 3.070 3.160 815,332 +0.02(+0.64%)
Sep 13, 2022 3.220 3.260 3.130 3.140 1,293,456 -0.17(-5.14%)
Sep 12, 2022 3.250 3.340 3.170 3.310 1,412,686 +0.13(+4.09%)
Sep 09, 2022 3.130 3.300 3.120 3.180 1,281,541 +0.10(+3.25%)
Sep 08, 2022 2.920 3.080 2.920 3.080 1,560,176 +0.16(+5.48%)
Sep 07, 2022 2.950 2.960 2.870 2.920 615,135 -0.08(-2.67%)
Sep 06, 2022 2.950 3.070 2.910 3.000 1,219,159 +0.09(+3.09%)
Sep 02, 2022 2.910 0 +0.06(+2.11%)
Sep 01, 2022 2.900 2.910 2.790 2.850 1,260,968 -0.10(-3.39%)
Aug 31, 2022 2.880 3.020 2.880 2.950 1,759,910 +0.02(+0.68%)
Aug 30, 2022 3.090 3.140 2.900 2.930 1,347,559 -0.20(-6.39%)
Aug 29, 2022 3.140 3.270 3.100 3.130 1,164,063 -0.15(-4.57%)
Aug 26, 2022 3.350 3.420 3.220 3.280 1,478,282 -0.03(-0.91%)
Aug 25, 2022 3.270 3.350 3.220 3.310 1,135,026 +0.12(+3.76%)
Aug 24, 2022 3.220 3.330 3.140 3.190 779,581 -0.10(-3.04%)
Aug 23, 2022 3.070 3.290 3.070 3.290 672,888 +0.23(+7.52%)
Aug 22, 2022 2.980 3.070 2.910 3.060 835,391 +0.01(+0.33%)
Aug 19, 2022 3.150 3.220 3.030 3.050 761,287 -0.19(-5.86%)
Aug 18, 2022 3.190 3.250 3.150 3.240 996,381 +0.10(+3.18%)
Aug 17, 2022 3.110 3.210 3.070 3.140 1,245,876 -0.03(-0.95%)
Aug 16, 2022 3.310 3.310 3.130 3.170 760,497 -0.09(-2.76%)
Aug 15, 2022 3.300 3.340 3.230 3.260 1,277,101 -0.15(-4.40%)
Aug 12, 2022 3.470 3.470 3.300 3.410 1,946,675 -0.04(-1.16%)
Aug 11, 2022 3.400 3.470 3.300 3.450 2,869,663 +0.12(+3.60%)
Aug 10, 2022 3.190 3.440 3.160 3.330 2,065,531 +0.24(+7.77%)
Aug 09, 2022 3.010 3.100 2.940 3.090 1,666,051 -0.01(-0.32%)
Aug 08, 2022 2.720 3.220 2.720 3.100 3,552,010 +0.42(+15.67%)
Aug 05, 2022 2.550 2.690 2.520 2.680 1,830,708 +0.12(+4.69%)
Aug 04, 2022 2.630 2.740 2.540 2.560 923,734 -0.10(-3.76%)
Aug 03, 2022 2.720 2.760 2.630 2.660 1,277,085 -0.02(-0.75%)
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.