Mail

CS.TO - Capstone Mining Corp.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2020	0.5500	0.5800	0.5400	0.5600	0.5600	181,900
May 21, 2020	0.5900	0.5900	0.5500	0.5600	0.5600	205,200
May 20, 2020	0.5300	0.5800	0.5300	0.5800	0.5800	319,500
May 19, 2020	0.5100	0.5500	0.5100	0.5200	0.5200	317,900
May 15, 2020	0.5000	0.5300	0.5000	0.5000	0.5000	100,100
May 14, 2020	0.4800	0.5100	0.4800	0.5000	0.5000	219,700
May 13, 2020	0.5000	0.5200	0.4800	0.4900	0.4900	216,600
May 12, 2020	0.5200	0.5300	0.5200	0.5200	0.5200	155,200
May 11, 2020	0.5400	0.5400	0.5200	0.5300	0.5300	82,100
May 08, 2020	0.5300	0.5500	0.5300	0.5400	0.5400	103,600
May 07, 2020	0.5500	0.5500	0.5200	0.5200	0.5200	84,000
May 06, 2020	0.5400	0.5500	0.5300	0.5300	0.5300	131,900
May 05, 2020	0.5300	0.5600	0.5300	0.5600	0.5600	345,700
May 04, 2020	0.5200	0.5300	0.5200	0.5300	0.5300	186,600
May 01, 2020	0.5200	0.5200	0.5000	0.5200	0.5200	31,900
Apr. 30, 2020	0.5400	0.5500	0.5000	0.5400	0.5400	539,500
Apr. 29, 2020	0.4800	0.5400	0.4800	0.5300	0.5300	844,200
Apr. 28, 2020	0.4700	0.4800	0.4600	0.4800	0.4800	118,800
Apr. 27, 2020	0.4500	0.4700	0.4400	0.4600	0.4600	243,000
Apr. 24, 2020	0.4600	0.4600	0.4100	0.4400	0.4400	330,700
Apr. 23, 2020	0.4700	0.4700	0.4300	0.4400	0.4400	289,500
Apr. 22, 2020	0.4300	0.4500	0.4300	0.4400	0.4400	56,000
Apr. 21, 2020	0.4400	0.4400	0.4200	0.4200	0.4200	90,100
Apr. 20, 2020	0.4600	0.4800	0.4100	0.4400	0.4400	373,100
Apr. 17, 2020	0.4800	0.4800	0.4600	0.4700	0.4700	87,300
Apr. 16, 2020	0.4700	0.4700	0.4400	0.4400	0.4400	90,600
Apr. 15, 2020	0.5000	0.5000	0.4600	0.4600	0.4600	190,700
Apr. 14, 2020	0.5000	0.5200	0.5000	0.5000	0.5000	233,200
Apr. 13, 2020	0.4900	0.5000	0.4800	0.5000	0.5000	75,800
Apr. 09, 2020	0.5000	0.5000	0.4700	0.4900	0.4900	62,800
Apr. 08, 2020	0.4700	0.5000	0.4700	0.4900	0.4900	96,800
Apr. 07, 2020	0.4800	0.5100	0.4700	0.4900	0.4900	329,300
Apr. 06, 2020	0.4500	0.4600	0.4500	0.4500	0.4500	44,300
Apr. 03, 2020	0.4500	0.4500	0.4300	0.4300	0.4300	247,600
Apr. 02, 2020	0.4600	0.4600	0.4400	0.4400	0.4400	240,800
Apr. 01, 2020	0.4200	0.4600	0.4200	0.4500	0.4500	290,900
Mar. 31, 2020	0.4200	0.4500	0.4200	0.4500	0.4500	377,400
Mar. 30, 2020	0.4100	0.4100	0.3700	0.4100	0.4100	320,700
Mar. 27, 2020	0.4000	0.4000	0.3700	0.3700	0.3700	241,900
Mar. 26, 2020	0.4200	0.4400	0.4000	0.4000	0.4000	164,200
Mar. 25, 2020	0.3900	0.4300	0.3800	0.4200	0.4200	275,700
Mar. 24, 2020	0.3900	0.4100	0.3700	0.3800	0.3800	429,700
Mar. 23, 2020	0.3600	0.3600	0.3400	0.3600	0.3600	142,500
Mar. 20, 2020	0.3800	0.3800	0.3500	0.3700	0.3700	397,400
Mar. 19, 2020	0.3700	0.3800	0.3500	0.3700	0.3700	242,500
Mar. 18, 2020	0.4000	0.4000	0.3300	0.3500	0.3500	375,200
Mar. 17, 2020	0.3800	0.4300	0.3700	0.4000	0.4000	840,500
Mar. 16, 2020	0.4500	0.4700	0.3500	0.4000	0.4000	989,800
Mar. 13, 2020	0.4900	0.5200	0.4700	0.5000	0.5000	231,400
Mar. 12, 2020	0.5400	0.5600	0.4800	0.4800	0.4800	450,200
Mar. 11, 2020	0.6200	0.6200	0.5400	0.5700	0.5700	611,100
Mar. 10, 2020	0.6500	0.6500	0.5800	0.6000	0.6000	980,200
Mar. 09, 2020	0.5400	0.6700	0.5300	0.6200	0.6200	698,300
Mar. 06, 2020	0.6300	0.6500	0.6300	0.6500	0.6500	302,700
Mar. 05, 2020	0.6500	0.6600	0.6400	0.6500	0.6500	269,800
Mar. 04, 2020	0.6600	0.6600	0.6300	0.6500	0.6500	340,200
Mar. 03, 2020	0.6800	0.6800	0.6200	0.6400	0.6400	197,100
Mar. 02, 2020	0.6600	0.6700	0.6100	0.6600	0.6600	301,500
Feb. 28, 2020	0.5700	0.6500	0.5700	0.6400	0.6400	814,000
Feb. 27, 2020	0.6100	0.6100	0.5700	0.6000	0.6000	788,000
Feb. 26, 2020	0.5800	0.6400	0.5800	0.6200	0.6200	862,700
Feb. 25, 2020	0.6100	0.6400	0.5800	0.5900	0.5900	1,971,100
Feb. 24, 2020	0.6700	0.6700	0.6200	0.6200	0.6200	1,671,700
Feb. 21, 2020	0.7000	0.7000	0.6500	0.6800	0.6800	473,100
Feb. 20, 2020	0.7200	0.7200	0.6900	0.6900	0.6900	106,100
Feb. 19, 2020	0.7300	0.7300	0.7000	0.7100	0.7100	282,000
Feb. 18, 2020	0.7300	0.7300	0.7000	0.7000	0.7000	243,600
Feb. 14, 2020	0.7400	0.7500	0.7400	0.7400	0.7400	273,600
Feb. 13, 2020	0.7500	0.7500	0.7400	0.7500	0.7500	150,500
Feb. 12, 2020	0.7300	0.7600	0.7300	0.7400	0.7400	490,100
Feb. 11, 2020	0.7300	0.7600	0.7300	0.7300	0.7300	408,100
Feb. 10, 2020	0.7100	0.7500	0.7100	0.7500	0.7500	267,800
Feb. 07, 2020	0.7300	0.7400	0.7100	0.7300	0.7300	433,700
Feb. 06, 2020	0.7700	0.7700	0.7400	0.7500	0.7500	166,400
Feb. 05, 2020	0.7700	0.7700	0.7300	0.7400	0.7400	577,100
Feb. 04, 2020	0.7200	0.7200	0.7100	0.7200	0.7200	33,800
Feb. 03, 2020	0.7100	0.7200	0.6900	0.6900	0.6900	145,600
Jan. 31, 2020	0.7300	0.7400	0.6900	0.7100	0.7100	893,400
Jan. 30, 2020	0.7700	0.7700	0.7100	0.7500	0.7500	404,700
Jan. 29, 2020	0.7500	0.7800	0.7500	0.7600	0.7600	70,100
Jan. 28, 2020	0.7500	0.7700	0.7300	0.7500	0.7500	243,200
Jan. 27, 2020	0.7200	0.7600	0.6900	0.7500	0.7500	725,200
Jan. 24, 2020	0.7900	0.8300	0.7700	0.7800	0.7800	703,600
Jan. 23, 2020	0.8100	0.8400	0.7900	0.8200	0.8200	509,100
Jan. 22, 2020	0.8100	0.8400	0.8100	0.8300	0.8300	157,600
Jan. 21, 2020	0.8900	0.8900	0.8200	0.8200	0.8200	523,800
Jan. 20, 2020	0.9000	0.9100	0.8900	0.9000	0.9000	311,700
Jan. 17, 2020	0.8500	0.9200	0.8500	0.8800	0.8800	1,111,900
Jan. 16, 2020	0.8200	0.8500	0.8200	0.8500	0.8500	380,400
Jan. 15, 2020	0.8100	0.8200	0.8100	0.8100	0.8100	59,600
Jan. 14, 2020	0.7900	0.8300	0.7900	0.8100	0.8100	254,900
Jan. 13, 2020	0.7900	0.8100	0.7600	0.8000	0.8000	325,300
Jan. 10, 2020	0.8000	0.8000	0.7300	0.7700	0.7700	759,100
Jan. 09, 2020	0.8100	0.8100	0.7900	0.8000	0.8000	240,500
Jan. 08, 2020	0.8300	0.8600	0.7800	0.8100	0.8100	836,900
Jan. 07, 2020	0.7600	0.8300	0.7600	0.8300	0.8300	476,900
Jan. 06, 2020	0.7500	0.7700	0.7200	0.7600	0.7600	1,107,600
Jan. 03, 2020	0.7700	0.7900	0.7600	0.7600	0.7600	284,000
Jan. 02, 2020	0.7600	0.7800	0.7300	0.7800	0.7800	487,300
Dec. 31, 2019	0.7800	0.7800	0.7600	0.7600	0.7600	213,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...