Capstone Mining Corp. (CS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 5.65 | 5.96 | 5.60 | 5.91 | 5.91 | 1,679,300 |
| Nov. 25, 2021 | 5.88 | 5.98 | 5.84 | 5.97 | 5.97 | 213,700 |
| Nov. 24, 2021 | 5.82 | 5.93 | 5.74 | 5.92 | 5.92 | 694,900 |
| Nov. 23, 2021 | 5.90 | 6.20 | 5.74 | 5.88 | 5.88 | 2,212,900 |
| Nov. 22, 2021 | 5.56 | 5.93 | 5.49 | 5.85 | 5.85 | 1,980,400 |
| Nov. 19, 2021 | 5.25 | 5.63 | 5.25 | 5.53 | 5.53 | 2,929,200 |
| Nov. 18, 2021 | 5.59 | 5.59 | 5.29 | 5.32 | 5.32 | 1,305,500 |
| Nov. 17, 2021 | 5.50 | 5.72 | 5.46 | 5.53 | 5.53 | 1,777,000 |
| Nov. 16, 2021 | 5.40 | 5.50 | 5.37 | 5.49 | 5.49 | 662,600 |
| Nov. 15, 2021 | 5.50 | 5.52 | 5.34 | 5.40 | 5.40 | 518,800 |
| Nov. 12, 2021 | 5.32 | 5.50 | 5.28 | 5.46 | 5.46 | 2,005,400 |
| Nov. 11, 2021 | 5.19 | 5.41 | 5.14 | 5.30 | 5.30 | 2,567,000 |
| Nov. 10, 2021 | 5.10 | 5.21 | 4.97 | 4.99 | 4.99 | 955,900 |
| Nov. 09, 2021 | 5.24 | 5.29 | 5.01 | 5.06 | 5.06 | 2,069,700 |
| Nov. 08, 2021 | 5.10 | 5.30 | 4.91 | 5.29 | 5.29 | 3,292,100 |
| Nov. 05, 2021 | 5.07 | 5.15 | 4.97 | 5.03 | 5.03 | 405,200 |
| Nov. 04, 2021 | 5.04 | 5.13 | 4.96 | 5.06 | 5.06 | 3,739,600 |
| Nov. 03, 2021 | 5.00 | 5.04 | 4.82 | 5.00 | 5.00 | 1,349,300 |
| Nov. 02, 2021 | 5.11 | 5.11 | 4.95 | 5.04 | 5.04 | 941,000 |
| Nov. 01, 2021 | 5.22 | 5.24 | 5.07 | 5.16 | 5.16 | 953,800 |
| Oct. 29, 2021 | 5.19 | 5.24 | 5.08 | 5.19 | 5.19 | 1,025,200 |
| Oct. 28, 2021 | 5.24 | 5.32 | 5.06 | 5.25 | 5.25 | 1,114,000 |
| Oct. 27, 2021 | 5.30 | 5.52 | 5.17 | 5.23 | 5.23 | 2,368,400 |
| Oct. 26, 2021 | 5.79 | 5.79 | 5.42 | 5.50 | 5.50 | 1,443,000 |
| Oct. 25, 2021 | 5.65 | 5.90 | 5.65 | 5.77 | 5.77 | 1,301,400 |
| Oct. 22, 2021 | 5.80 | 5.81 | 5.55 | 5.60 | 5.60 | 682,800 |
| Oct. 21, 2021 | 5.74 | 5.87 | 5.64 | 5.76 | 5.76 | 839,300 |
| Oct. 20, 2021 | 5.46 | 6.02 | 5.43 | 5.90 | 5.90 | 1,948,300 |
| Oct. 19, 2021 | 5.53 | 5.56 | 5.45 | 5.51 | 5.51 | 962,700 |
| Oct. 18, 2021 | 5.60 | 5.61 | 5.45 | 5.50 | 5.50 | 1,168,700 |
| Oct. 15, 2021 | 5.75 | 5.77 | 5.55 | 5.60 | 5.60 | 1,575,900 |
| Oct. 14, 2021 | 5.52 | 5.72 | 5.49 | 5.58 | 5.58 | 1,777,500 |
| Oct. 13, 2021 | 5.24 | 5.46 | 5.22 | 5.43 | 5.43 | 1,114,700 |
| Oct. 12, 2021 | 5.21 | 5.37 | 5.09 | 5.16 | 5.16 | 1,566,600 |
| Oct. 08, 2021 | 5.07 | 5.19 | 5.04 | 5.16 | 5.16 | 727,800 |
| Oct. 07, 2021 | 5.02 | 5.15 | 4.96 | 5.06 | 5.06 | 890,000 |
| Oct. 06, 2021 | 4.90 | 4.96 | 4.65 | 4.93 | 4.93 | 983,000 |
| Oct. 05, 2021 | 4.99 | 5.02 | 4.80 | 4.97 | 4.97 | 1,067,300 |
| Oct. 04, 2021 | 5.08 | 5.11 | 4.89 | 5.01 | 5.01 | 851,900 |
| Oct. 01, 2021 | 4.91 | 5.06 | 4.85 | 5.02 | 5.02 | 756,800 |
| Sep. 30, 2021 | 4.69 | 4.96 | 4.68 | 4.93 | 4.93 | 1,215,900 |
| Sep. 29, 2021 | 5.02 | 5.02 | 4.65 | 4.75 | 4.75 | 1,093,700 |
| Sep. 28, 2021 | 5.08 | 5.09 | 4.87 | 4.99 | 4.99 | 748,700 |
| Sep. 27, 2021 | 5.09 | 5.18 | 5.02 | 5.12 | 5.12 | 430,700 |
| Sep. 24, 2021 | 5.16 | 5.20 | 5.02 | 5.04 | 5.04 | 870,500 |
| Sep. 23, 2021 | 4.90 | 5.24 | 4.77 | 5.15 | 5.15 | 1,834,200 |
| Sep. 22, 2021 | 4.75 | 4.92 | 4.75 | 4.87 | 4.87 | 1,061,900 |
| Sep. 21, 2021 | 4.80 | 4.82 | 4.55 | 4.60 | 4.60 | 816,100 |
| Sep. 20, 2021 | 4.81 | 4.83 | 4.61 | 4.70 | 4.70 | 1,137,300 |
| Sep. 17, 2021 | 5.30 | 5.35 | 4.96 | 4.98 | 4.98 | 2,000,700 |
| Sep. 16, 2021 | 5.48 | 5.48 | 5.22 | 5.29 | 5.29 | 759,900 |
| Sep. 15, 2021 | 5.46 | 5.62 | 5.46 | 5.60 | 5.60 | 811,100 |
| Sep. 14, 2021 | 5.31 | 5.49 | 5.30 | 5.42 | 5.42 | 1,117,600 |
| Sep. 13, 2021 | 5.50 | 5.54 | 5.26 | 5.41 | 5.41 | 882,300 |
| Sep. 10, 2021 | 5.31 | 5.69 | 5.31 | 5.44 | 5.44 | 1,636,200 |
| Sep. 09, 2021 | 5.20 | 5.33 | 5.14 | 5.23 | 5.23 | 818,400 |
| Sep. 08, 2021 | 5.57 | 5.57 | 5.20 | 5.21 | 5.21 | 961,800 |
| Sep. 07, 2021 | 5.57 | 5.65 | 5.46 | 5.58 | 5.58 | 383,700 |
| Sep. 03, 2021 | 5.69 | 5.83 | 5.61 | 5.62 | 5.62 | 1,168,400 |
| Sep. 02, 2021 | 5.64 | 5.81 | 5.59 | 5.67 | 5.67 | 921,400 |
| Sep. 01, 2021 | 5.45 | 5.63 | 5.30 | 5.60 | 5.60 | 1,089,600 |
| Aug. 31, 2021 | 5.48 | 5.57 | 5.38 | 5.55 | 5.55 | 760,600 |
| Aug. 30, 2021 | 5.60 | 5.67 | 5.49 | 5.50 | 5.50 | 683,600 |
| Aug. 27, 2021 | 5.31 | 5.56 | 5.30 | 5.54 | 5.54 | 1,102,500 |
| Aug. 26, 2021 | 5.38 | 5.41 | 5.24 | 5.29 | 5.29 | 551,600 |
| Aug. 25, 2021 | 5.35 | 5.48 | 5.34 | 5.39 | 5.39 | 702,100 |
| Aug. 24, 2021 | 5.29 | 5.43 | 5.23 | 5.39 | 5.39 | 750,800 |
| Aug. 23, 2021 | 4.93 | 5.25 | 4.93 | 5.18 | 5.18 | 782,600 |
| Aug. 20, 2021 | 4.78 | 4.83 | 4.67 | 4.81 | 4.81 | 771,400 |
| Aug. 19, 2021 | 4.86 | 4.90 | 4.69 | 4.75 | 4.75 | 1,813,600 |
| Aug. 18, 2021 | 5.13 | 5.24 | 5.08 | 5.12 | 5.12 | 722,400 |
| Aug. 17, 2021 | 5.22 | 5.27 | 5.09 | 5.21 | 5.21 | 614,900 |
| Aug. 16, 2021 | 5.41 | 5.51 | 5.28 | 5.34 | 5.34 | 522,800 |
| Aug. 13, 2021 | 5.54 | 5.69 | 5.48 | 5.49 | 5.49 | 642,900 |
| Aug. 12, 2021 | 5.55 | 5.56 | 5.39 | 5.51 | 5.51 | 459,800 |
| Aug. 11, 2021 | 5.56 | 5.58 | 5.36 | 5.53 | 5.53 | 832,200 |
| Aug. 10, 2021 | 5.19 | 5.55 | 5.15 | 5.53 | 5.53 | 1,042,700 |
| Aug. 09, 2021 | 5.24 | 5.24 | 5.05 | 5.21 | 5.21 | 653,200 |
| Aug. 06, 2021 | 5.32 | 5.39 | 5.26 | 5.30 | 5.30 | 533,600 |
| Aug. 05, 2021 | 5.28 | 5.39 | 5.16 | 5.28 | 5.28 | 563,300 |
| Aug. 04, 2021 | 5.34 | 5.49 | 5.28 | 5.28 | 5.28 | 1,054,400 |
| Aug. 03, 2021 | 5.47 | 5.47 | 5.28 | 5.39 | 5.39 | 948,800 |
| Jul. 30, 2021 | 5.71 | 5.74 | 5.46 | 5.59 | 5.59 | 1,052,500 |
| Jul. 29, 2021 | 5.75 | 5.93 | 5.69 | 5.80 | 5.80 | 1,013,300 |
| Jul. 28, 2021 | 5.60 | 5.95 | 5.52 | 5.64 | 5.64 | 2,650,600 |
| Jul. 27, 2021 | 5.49 | 5.51 | 5.34 | 5.48 | 5.48 | 619,300 |
| Jul. 26, 2021 | 5.35 | 5.57 | 5.33 | 5.46 | 5.46 | 1,157,400 |
| Jul. 23, 2021 | 5.21 | 5.32 | 5.17 | 5.22 | 5.22 | 588,900 |
| Jul. 22, 2021 | 5.18 | 5.31 | 5.11 | 5.19 | 5.19 | 798,400 |
| Jul. 21, 2021 | 4.94 | 5.18 | 4.92 | 5.14 | 5.14 | 776,300 |
| Jul. 20, 2021 | 4.90 | 5.02 | 4.81 | 4.88 | 4.88 | 870,200 |
| Jul. 19, 2021 | 4.86 | 4.88 | 4.66 | 4.81 | 4.81 | 1,626,000 |
| Jul. 16, 2021 | 5.54 | 5.54 | 4.98 | 5.05 | 5.05 | 1,928,600 |
| Jul. 15, 2021 | 5.45 | 5.68 | 5.41 | 5.55 | 5.55 | 975,600 |
| Jul. 14, 2021 | 5.52 | 5.52 | 5.39 | 5.47 | 5.47 | 543,300 |
| Jul. 13, 2021 | 5.49 | 5.58 | 5.47 | 5.52 | 5.52 | 609,600 |
| Jul. 12, 2021 | 5.30 | 5.56 | 5.29 | 5.48 | 5.48 | 1,065,000 |
| Jul. 09, 2021 | 5.31 | 5.45 | 5.29 | 5.37 | 5.37 | 696,100 |
| Jul. 08, 2021 | 5.05 | 5.25 | 4.96 | 5.25 | 5.25 | 928,500 |
| Jul. 07, 2021 | 5.25 | 5.35 | 5.18 | 5.22 | 5.22 | 831,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
