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 (%)
May 31, 2021 5.600 5.600 5.420 5.450 885,015 -0.11(-1.98%)
May 28, 2021 5.550 5.620 5.400 5.560 1,846,351 -0.07(-1.24%)
May 27, 2021 5.570 5.660 5.420 5.630 10,721,397 +0.20(+3.68%)
May 26, 2021 5.250 5.490 5.190 5.430 3,884,148 +0.09(+1.69%)
May 25, 2021 5.290 5.570 5.190 5.340 3,065,268 -0.05(-0.93%)
May 21, 2021 5.390 5.390 5.390 0 -0.29(-5.11%)
May 20, 2021 5.760 5.840 5.610 5.680 2,616,732 +0.07(+1.25%)
May 19, 2021 6.000 6.000 5.500 5.610 4,753,992 -0.72(-11.37%)
May 18, 2021 6.150 6.420 6.120 6.330 3,524,052 +0.26(+4.28%)
May 17, 2021 5.980 6.100 5.810 6.070 1,569,018 +0.20(+3.41%)
May 14, 2021 5.800 6.020 5.780 5.870 958,021 +0.02(+0.34%)
May 13, 2021 6.050 6.270 5.830 5.850 1,778,438 -0.35(-5.65%)
May 12, 2021 6.430 6.540 6.080 6.200 2,730,996 -0.39(-5.92%)
May 11, 2021 6.080 6.640 5.850 6.590 3,347,921 +0.34(+5.44%)
May 10, 2021 6.350 6.500 6.020 6.250 3,996,730 -0.04(-0.64%)
May 07, 2021 6.120 6.480 6.080 6.290 2,752,512 +0.29(+4.83%)
May 06, 2021 5.740 6.000 5.570 6.000 2,498,913 +0.32(+5.63%)
May 05, 2021 5.440 5.710 5.410 5.680 2,653,664 +0.26(+4.80%)
May 04, 2021 5.410 5.440 5.230 5.420 2,139,392 -0.01(-0.18%)
May 03, 2021 5.540 5.610 5.350 5.430 2,125,067 -0.06(-1.09%)
Apr 30, 2021 5.560 5.640 5.450 5.490 2,149,340 -0.04(-0.72%)
Apr 29, 2021 5.640 5.840 5.360 5.530 1,989,828 +0.03(+0.55%)
Apr 28, 2021 5.400 5.590 5.300 5.500 4,802,396 +0.41(+8.06%)
Apr 27, 2021 5.400 5.420 5.090 5.090 2,377,391 -0.33(-6.09%)
Apr 26, 2021 5.150 5.540 5.150 5.420 2,953,960 +0.39(+7.75%)
Apr 23, 2021 4.940 5.150 4.880 5.030 1,079,764 +0.17(+3.50%)
Apr 22, 2021 4.940 4.960 4.770 4.860 857,636 -0.05(-1.02%)
Apr 21, 2021 4.700 4.930 4.660 4.910 1,043,314 +0.19(+4.03%)
Apr 20, 2021 4.830 4.940 4.670 4.720 1,208,916 -0.12(-2.48%)
Apr 19, 2021 4.800 4.910 4.740 4.840 1,034,162 +0.13(+2.76%)
Apr 16, 2021 4.830 4.830 4.560 4.710 1,108,882 -0.11(-2.28%)
Apr 15, 2021 4.520 4.860 4.520 4.820 1,490,908 +0.34(+7.59%)
Apr 14, 2021 4.300 4.580 4.300 4.480 2,219,844 +0.18(+4.19%)
Apr 13, 2021 4.220 4.300 4.170 4.300 940,672 +0.13(+3.12%)
Apr 12, 2021 4.400 4.400 4.150 4.170 997,171 -0.22(-5.01%)
Apr 09, 2021 4.360 4.400 4.330 4.390 824,150 +0.04(+0.92%)
Apr 08, 2021 4.200 4.390 4.200 4.350 1,225,771 +0.18(+4.32%)
Apr 07, 2021 4.260 4.280 4.140 4.170 605,201 -0.11(-2.57%)
Apr 06, 2021 4.360 4.420 4.250 4.280 691,681 -0.09(-2.06%)
Apr 05, 2021 4.220 4.380 4.220 4.370 1,182,956 +0.22(+5.30%)
Apr 01, 2021 4.150 4.150 4.150 0 +0.01(+0.24%)
Mar 31, 2021 4.150 4.210 4.080 4.140 981,776 +0.00(+0.00%)
Mar 30, 2021 3.900 4.200 3.820 4.140 2,233,569 +0.19(+4.81%)
Mar 29, 2021 3.870 3.950 3.780 3.950 749,036 +0.09(+2.33%)
Mar 26, 2021 3.800 3.900 3.780 3.860 776,386 +0.15(+4.04%)
Mar 25, 2021 3.760 3.780 3.570 3.710 1,158,598 -0.04(-1.07%)
Mar 24, 2021 3.850 3.880 3.740 3.750 811,218 -0.08(-2.09%)
Mar 23, 2021 3.990 4.000 3.760 3.830 1,578,744 -0.14(-3.53%)
Mar 22, 2021 3.750 4.000 3.740 3.970 1,750,390 +0.35(+9.67%)
Mar 19, 2021 3.610 3.650 3.500 3.620 2,403,080 +0.00(+0.00%)
Mar 18, 2021 3.760 3.770 3.580 3.620 826,703 -0.18(-4.74%)
Mar 17, 2021 3.740 3.850 3.680 3.800 663,981 +0.02(+0.53%)
Mar 16, 2021 3.800 3.830 3.720 3.780 964,788 -0.02(-0.53%)
Mar 15, 2021 3.880 3.930 3.750 3.800 791,270 -0.08(-2.06%)
Mar 12, 2021 3.870 3.920 3.790 3.880 643,712 -0.04(-1.02%)
Mar 11, 2021 3.700 3.970 3.670 3.920 1,926,046 +0.31(+8.59%)
Mar 10, 2021 3.760 3.810 3.560 3.610 1,688,278 -0.13(-3.48%)
Mar 09, 2021 3.800 3.830 3.630 3.740 993,114 -0.03(-0.80%)
Mar 08, 2021 3.550 3.850 3.500 3.770 1,737,869 +0.17(+4.72%)
Mar 05, 2021 3.520 3.650 3.430 3.600 1,478,495 +0.19(+5.57%)
Mar 04, 2021 3.550 3.550 3.280 3.410 2,037,680 -0.21(-5.80%)
Mar 03, 2021 3.700 3.710 3.580 3.620 1,034,373 -0.13(-3.47%)
Mar 02, 2021 3.680 3.850 3.680 3.750 1,219,204 +0.12(+3.31%)
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.