Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Mining Corp (TSX: CS )

10.23 +0.09 (+0.89%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 24, 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 (%)
May 31, 2022 5.120 5.170 4.760 4.790 1,079,697 -0.27(-5.34%)
May 30, 2022 4.900 5.080 4.870 5.060 814,039 +0.17(+3.48%)
May 27, 2022 4.930 4.970 4.760 4.890 732,176 +0.00(+0.00%)
May 26, 2022 4.850 4.930 4.820 4.890 571,022 +0.08(+1.66%)
May 25, 2022 4.850 4.920 4.780 4.810 1,669,056 -0.05(-1.03%)
May 24, 2022 4.840 4.960 4.800 4.860 1,597,637 +0.01(+0.21%)
May 20, 2022 4.850 0 -0.17(-3.39%)
May 19, 2022 4.740 5.100 4.730 5.020 2,108,855 +0.29(+6.13%)
May 18, 2022 4.960 5.000 4.630 4.730 1,463,440 -0.25(-5.02%)
May 17, 2022 4.920 5.020 4.860 4.980 1,522,904 +0.22(+4.62%)
May 16, 2022 4.640 4.870 4.640 4.760 1,954,309 +0.12(+2.59%)
May 13, 2022 4.260 4.700 4.260 4.640 2,190,369 +0.17(+3.80%)
May 12, 2022 4.610 4.710 4.380 4.470 1,435,452 -0.31(-6.49%)
May 11, 2022 4.850 5.000 4.770 4.780 1,599,005 +0.02(+0.42%)
May 10, 2022 5.010 5.080 4.670 4.760 2,620,835 -0.15(-3.05%)
May 09, 2022 5.000 5.080 4.820 4.910 1,457,478 -0.33(-6.30%)
May 06, 2022 5.460 5.480 5.100 5.240 1,435,836 -0.24(-4.38%)
May 05, 2022 5.940 5.950 5.380 5.480 1,024,822 -0.40(-6.80%)
May 04, 2022 5.870 5.870 5.510 5.880 1,382,654 +0.03(+0.51%)
May 03, 2022 5.870 6.020 5.740 5.850 939,000 +0.01(+0.17%)
May 02, 2022 5.770 5.950 5.700 5.840 1,133,753 -0.01(-0.17%)
Apr 29, 2022 5.700 6.080 5.700 5.850 1,611,221 +0.20(+3.54%)
Apr 28, 2022 5.640 5.770 5.500 5.650 3,561,600 +0.01(+0.18%)
Apr 27, 2022 5.540 5.690 5.500 5.640 1,322,836 +0.23(+4.25%)
Apr 26, 2022 5.580 5.580 5.300 5.410 1,923,624 -0.10(-1.81%)
Apr 25, 2022 5.720 5.720 5.320 5.510 2,525,443 -0.37(-6.29%)
Apr 22, 2022 6.090 6.100 5.840 5.880 1,450,011 -0.21(-3.45%)
Apr 21, 2022 6.340 6.510 5.980 6.090 2,319,760 -0.33(-5.14%)
Apr 20, 2022 6.800 6.820 6.250 6.420 3,227,895 -0.46(-6.69%)
Apr 19, 2022 6.960 7.000 6.710 6.880 1,446,043 -0.25(-3.51%)
Apr 18, 2022 6.940 7.320 6.930 7.130 1,481,616 +0.23(+3.33%)
Apr 14, 2022 6.900 0 +0.00(+0.00%)
Apr 13, 2022 6.660 6.920 6.660 6.900 1,111,583 +0.24(+3.60%)
Apr 12, 2022 6.770 6.910 6.640 6.660 880,831 -0.10(-1.48%)
Apr 11, 2022 6.870 6.870 6.530 6.760 1,244,559 -0.11(-1.60%)
Apr 08, 2022 6.940 6.940 6.750 6.870 886,889 +0.01(+0.15%)
Apr 07, 2022 6.630 6.890 6.600 6.860 1,221,490 +0.24(+3.63%)
Apr 06, 2022 6.760 6.790 6.500 6.620 1,599,979 -0.12(-1.78%)
Apr 05, 2022 7.150 7.260 6.720 6.740 2,601,506 -0.41(-5.73%)
Apr 04, 2022 7.390 7.390 7.050 7.150 1,196,861 -0.10(-1.38%)
Apr 01, 2022 7.130 7.330 6.970 7.250 1,273,654 +0.18(+2.55%)
Mar 31, 2022 6.980 7.190 6.920 7.070 1,669,806 +0.17(+2.46%)
Mar 30, 2022 7.020 7.120 6.830 6.900 1,734,438 -0.12(-1.71%)
Mar 29, 2022 7.260 7.260 6.950 7.020 1,362,402 -0.25(-3.44%)
Mar 28, 2022 7.240 7.320 7.120 7.270 541,068 -0.06(-0.82%)
Mar 25, 2022 7.360 7.390 7.190 7.330 826,167 -0.05(-0.68%)
Mar 24, 2022 7.550 7.630 7.330 7.380 741,600 -0.18(-2.38%)
Mar 23, 2022 7.400 7.770 7.400 7.560 1,371,639 +0.24(+3.28%)
Mar 22, 2022 7.430 7.530 7.240 7.320 601,584 -0.09(-1.21%)
Mar 21, 2022 7.310 7.470 7.310 7.410 1,362,382 +0.08(+1.09%)
Mar 18, 2022 7.350 7.420 7.250 7.330 1,595,705 -0.01(-0.14%)
Mar 17, 2022 7.130 7.350 7.130 7.340 890,008 +0.27(+3.82%)
Mar 16, 2022 6.970 7.090 6.900 7.070 960,734 +0.18(+2.61%)
Mar 15, 2022 6.640 6.890 6.530 6.890 794,772 +0.14(+2.07%)
Mar 14, 2022 7.040 7.070 6.670 6.750 1,255,561 -0.36(-5.06%)
Mar 11, 2022 7.360 7.360 7.080 7.110 686,896 -0.29(-3.92%)
Mar 10, 2022 6.900 7.430 6.900 7.400 1,365,761 +0.50(+7.25%)
Mar 09, 2022 6.630 6.930 6.590 6.900 1,889,129 +0.10(+1.47%)
Mar 08, 2022 6.980 7.010 6.580 6.800 2,719,323 -0.26(-3.68%)
Mar 07, 2022 7.790 7.790 7.050 7.060 3,335,566 -0.52(-6.86%)
Mar 04, 2022 7.240 7.670 7.160 7.580 2,598,666 +0.36(+4.99%)
Mar 03, 2022 6.870 7.340 6.870 7.220 3,842,965 +0.40(+5.87%)
Mar 02, 2022 7.000 7.020 6.740 6.820 1,472,296 -0.09(-1.30%)
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.