CS.TO - Capstone Mining Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20200.55000.58000.54000.56000.5600181,900
May 21, 20200.59000.59000.55000.56000.5600205,200
May 20, 20200.53000.58000.53000.58000.5800319,500
May 19, 20200.51000.55000.51000.52000.5200317,900
May 15, 20200.50000.53000.50000.50000.5000100,100
May 14, 20200.48000.51000.48000.50000.5000219,700
May 13, 20200.50000.52000.48000.49000.4900216,600
May 12, 20200.52000.53000.52000.52000.5200155,200
May 11, 20200.54000.54000.52000.53000.530082,100
May 08, 20200.53000.55000.53000.54000.5400103,600
May 07, 20200.55000.55000.52000.52000.520084,000
May 06, 20200.54000.55000.53000.53000.5300131,900
May 05, 20200.53000.56000.53000.56000.5600345,700
May 04, 20200.52000.53000.52000.53000.5300186,600
May 01, 20200.52000.52000.50000.52000.520031,900
Apr. 30, 20200.54000.55000.50000.54000.5400539,500
Apr. 29, 20200.48000.54000.48000.53000.5300844,200
Apr. 28, 20200.47000.48000.46000.48000.4800118,800
Apr. 27, 20200.45000.47000.44000.46000.4600243,000
Apr. 24, 20200.46000.46000.41000.44000.4400330,700
Apr. 23, 20200.47000.47000.43000.44000.4400289,500
Apr. 22, 20200.43000.45000.43000.44000.440056,000
Apr. 21, 20200.44000.44000.42000.42000.420090,100
Apr. 20, 20200.46000.48000.41000.44000.4400373,100
Apr. 17, 20200.48000.48000.46000.47000.470087,300
Apr. 16, 20200.47000.47000.44000.44000.440090,600
Apr. 15, 20200.50000.50000.46000.46000.4600190,700
Apr. 14, 20200.50000.52000.50000.50000.5000233,200
Apr. 13, 20200.49000.50000.48000.50000.500075,800
Apr. 09, 20200.50000.50000.47000.49000.490062,800
Apr. 08, 20200.47000.50000.47000.49000.490096,800
Apr. 07, 20200.48000.51000.47000.49000.4900329,300
Apr. 06, 20200.45000.46000.45000.45000.450044,300
Apr. 03, 20200.45000.45000.43000.43000.4300247,600
Apr. 02, 20200.46000.46000.44000.44000.4400240,800
Apr. 01, 20200.42000.46000.42000.45000.4500290,900
Mar. 31, 20200.42000.45000.42000.45000.4500377,400
Mar. 30, 20200.41000.41000.37000.41000.4100320,700
Mar. 27, 20200.40000.40000.37000.37000.3700241,900
Mar. 26, 20200.42000.44000.40000.40000.4000164,200
Mar. 25, 20200.39000.43000.38000.42000.4200275,700
Mar. 24, 20200.39000.41000.37000.38000.3800429,700
Mar. 23, 20200.36000.36000.34000.36000.3600142,500
Mar. 20, 20200.38000.38000.35000.37000.3700397,400
Mar. 19, 20200.37000.38000.35000.37000.3700242,500
Mar. 18, 20200.40000.40000.33000.35000.3500375,200
Mar. 17, 20200.38000.43000.37000.40000.4000840,500
Mar. 16, 20200.45000.47000.35000.40000.4000989,800
Mar. 13, 20200.49000.52000.47000.50000.5000231,400
Mar. 12, 20200.54000.56000.48000.48000.4800450,200
Mar. 11, 20200.62000.62000.54000.57000.5700611,100
Mar. 10, 20200.65000.65000.58000.60000.6000980,200
Mar. 09, 20200.54000.67000.53000.62000.6200698,300
Mar. 06, 20200.63000.65000.63000.65000.6500302,700
Mar. 05, 20200.65000.66000.64000.65000.6500269,800
Mar. 04, 20200.66000.66000.63000.65000.6500340,200
Mar. 03, 20200.68000.68000.62000.64000.6400197,100
Mar. 02, 20200.66000.67000.61000.66000.6600301,500
Feb. 28, 20200.57000.65000.57000.64000.6400814,000
Feb. 27, 20200.61000.61000.57000.60000.6000788,000
Feb. 26, 20200.58000.64000.58000.62000.6200862,700
Feb. 25, 20200.61000.64000.58000.59000.59001,971,100
Feb. 24, 20200.67000.67000.62000.62000.62001,671,700
Feb. 21, 20200.70000.70000.65000.68000.6800473,100
Feb. 20, 20200.72000.72000.69000.69000.6900106,100
Feb. 19, 20200.73000.73000.70000.71000.7100282,000
Feb. 18, 20200.73000.73000.70000.70000.7000243,600
Feb. 14, 20200.74000.75000.74000.74000.7400273,600
Feb. 13, 20200.75000.75000.74000.75000.7500150,500
Feb. 12, 20200.73000.76000.73000.74000.7400490,100
Feb. 11, 20200.73000.76000.73000.73000.7300408,100
Feb. 10, 20200.71000.75000.71000.75000.7500267,800
Feb. 07, 20200.73000.74000.71000.73000.7300433,700
Feb. 06, 20200.77000.77000.74000.75000.7500166,400
Feb. 05, 20200.77000.77000.73000.74000.7400577,100
Feb. 04, 20200.72000.72000.71000.72000.720033,800
Feb. 03, 20200.71000.72000.69000.69000.6900145,600
Jan. 31, 20200.73000.74000.69000.71000.7100893,400
Jan. 30, 20200.77000.77000.71000.75000.7500404,700
Jan. 29, 20200.75000.78000.75000.76000.760070,100
Jan. 28, 20200.75000.77000.73000.75000.7500243,200
Jan. 27, 20200.72000.76000.69000.75000.7500725,200
Jan. 24, 20200.79000.83000.77000.78000.7800703,600
Jan. 23, 20200.81000.84000.79000.82000.8200509,100
Jan. 22, 20200.81000.84000.81000.83000.8300157,600
Jan. 21, 20200.89000.89000.82000.82000.8200523,800
Jan. 20, 20200.90000.91000.89000.90000.9000311,700
Jan. 17, 20200.85000.92000.85000.88000.88001,111,900
Jan. 16, 20200.82000.85000.82000.85000.8500380,400
Jan. 15, 20200.81000.82000.81000.81000.810059,600
Jan. 14, 20200.79000.83000.79000.81000.8100254,900
Jan. 13, 20200.79000.81000.76000.80000.8000325,300
Jan. 10, 20200.80000.80000.73000.77000.7700759,100
Jan. 09, 20200.81000.81000.79000.80000.8000240,500
Jan. 08, 20200.83000.86000.78000.81000.8100836,900
Jan. 07, 20200.76000.83000.76000.83000.8300476,900
Jan. 06, 20200.75000.77000.72000.76000.76001,107,600
Jan. 03, 20200.77000.79000.76000.76000.7600284,000
Jan. 02, 20200.76000.78000.73000.78000.7800487,300
Dec. 31, 20190.78000.78000.76000.76000.7600213,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...