Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Mining Corp (TSX: CS )

10.04 -0.25 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 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%)
Oct 01, 2024 10.76 10.85 10.46 10.75 2,754,563 +0.18(+1.70%)
Sep 30, 2024 10.62 10.80 10.46 10.57 2,523,175 -0.20(-1.86%)
Sep 27, 2024 10.80 10.95 10.71 10.77 1,550,198 -0.13(-1.19%)
Sep 26, 2024 10.60 11.15 10.60 10.90 4,123,247 +0.64(+6.24%)
Sep 25, 2024 10.44 10.55 10.23 10.26 2,344,727 -0.23(-2.19%)
Sep 24, 2024 10.28 10.61 10.24 10.49 5,119,422 +0.69(+7.04%)
Sep 23, 2024 9.940 10.01 9.750 9.800 4,260,455 -0.02(-0.20%)
Sep 20, 2024 10.01 10.20 9.660 9.820 8,940,041 -0.22(-2.19%)
Sep 19, 2024 9.940 10.05 9.690 10.04 2,572,874 +0.39(+4.04%)
Sep 18, 2024 9.510 9.880 9.420 9.650 1,601,554 +0.13(+1.37%)
Sep 17, 2024 9.340 9.540 9.260 9.520 1,782,965 +0.22(+2.37%)
Sep 16, 2024 9.180 9.340 9.020 9.300 1,507,465 +0.12(+1.31%)
Sep 13, 2024 9.000 9.260 8.980 9.180 1,599,033 +0.22(+2.46%)
Sep 12, 2024 8.670 8.970 8.660 8.960 2,028,606 +0.48(+5.66%)
Sep 11, 2024 8.400 8.600 8.220 8.480 2,132,377 +0.16(+1.92%)
Sep 10, 2024 8.110 8.340 7.930 8.320 1,490,527 +0.17(+2.09%)
Sep 09, 2024 8.190 8.270 8.090 8.150 1,905,702 +0.10(+1.24%)
Sep 06, 2024 8.280 8.300 7.860 8.050 2,425,785 -0.33(-3.94%)
Sep 05, 2024 8.650 8.730 8.330 8.380 2,336,814 -0.16(-1.87%)
Sep 04, 2024 8.610 8.800 8.520 8.540 2,667,188 -0.05(-0.58%)
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.