Canada Markets closed

Capstone Mining Corp. (CS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.8500+0.0300 (+1.65%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 24, 20201.81001.85001.81001.85001.85001,268,072
Nov. 23, 20201.84001.89001.82001.82001.8200953,300
Nov. 20, 20201.80001.85001.77001.84001.84001,693,100
Nov. 19, 20201.80001.82001.77001.80001.8000360,400
Nov. 18, 20201.82001.82001.80001.81001.8100568,200
Nov. 17, 20201.81001.82001.78001.80001.8000362,200
Nov. 16, 20201.79001.86001.78001.81001.81002,122,800
Nov. 13, 20201.76001.80001.75001.77001.7700340,500
Nov. 12, 20201.80001.82001.74001.75001.7500478,300
Nov. 11, 20201.84001.84001.73001.77001.7700776,500
Nov. 10, 20201.79001.86001.76001.84001.8400489,300
Nov. 09, 20201.83001.89001.76001.80001.8000666,900
Nov. 06, 20201.85001.88001.81001.84001.8400801,600
Nov. 05, 20201.75001.88001.75001.82001.82001,330,600
Nov. 04, 20201.72001.75001.69001.73001.7300512,100
Nov. 03, 20201.70001.75001.69001.71001.7100682,800
Nov. 02, 20201.64001.72001.64001.70001.7000436,100
Oct. 30, 20201.66001.69001.64001.67001.6700728,200
Oct. 29, 20201.57001.66001.55001.62001.6200767,500
Oct. 28, 20201.75001.75001.54001.59001.5900912,600
Oct. 27, 20201.70001.77001.68001.76001.7600995,500
Oct. 26, 20201.71001.76001.67001.72001.7200529,000
Oct. 23, 20201.65001.73001.64001.71001.71001,412,500
Oct. 22, 20201.65001.67001.63001.64001.6400171,600
Oct. 21, 20201.59001.67001.59001.66001.6600848,900
Oct. 20, 20201.54001.60001.52001.59001.5900386,400
Oct. 19, 20201.55001.58001.51001.53001.5300234,100
Oct. 16, 20201.59001.59001.52001.55001.5500342,300
Oct. 15, 20201.51001.58001.51001.58001.5800321,500
Oct. 14, 20201.55001.57001.50001.54001.5400383,500
Oct. 13, 20201.51001.57001.47001.54001.5400568,300
Oct. 09, 20201.46001.52001.46001.48001.4800522,600
Oct. 08, 20201.45001.47001.40001.45001.4500506,100
Oct. 07, 20201.44001.47001.44001.46001.4600502,300
Oct. 06, 20201.42001.46001.42001.45001.4500718,700
Oct. 05, 20201.39001.44001.39001.42001.4200259,100
Oct. 02, 20201.41001.42001.39001.41001.4100382,300
Oct. 01, 20201.42001.45001.40001.42001.4200385,200
Sep. 30, 20201.43001.47001.43001.45001.4500439,500
Sep. 29, 20201.47001.47001.40001.42001.4200428,900
Sep. 28, 20201.50001.50001.47001.48001.4800381,000
Sep. 25, 20201.48001.51001.47001.49001.49001,269,300
Sep. 24, 20201.44001.52001.43001.49001.49003,308,800
Sep. 23, 20201.53001.57001.49001.50001.50001,971,700
Sep. 22, 20201.47001.56001.47001.55001.55001,207,000
Sep. 21, 20201.45001.48001.38001.48001.4800842,200
Sep. 18, 20201.43001.52001.43001.52001.52001,577,400
Sep. 17, 20201.44001.45001.40001.44001.4400402,200
Sep. 16, 20201.40001.47001.39001.45001.4500635,600
Sep. 15, 20201.40001.41001.38001.39001.3900182,800
Sep. 14, 20201.44001.45001.37001.38001.3800313,700
Sep. 11, 20201.39001.43001.35001.42001.4200353,400
Sep. 10, 20201.38001.44001.35001.36001.36001,181,600
Sep. 09, 20201.28001.38001.28001.36001.3600527,400
Sep. 08, 20201.31001.33001.28001.28001.2800161,500
Sep. 04, 20201.25001.36001.25001.35001.3500494,200
Sep. 03, 20201.32001.32001.23001.27001.2700408,700
Sep. 02, 20201.28001.33001.28001.31001.3100226,400
Sep. 01, 20201.30001.34001.29001.33001.3300320,900
Aug. 31, 20201.30001.31001.28001.30001.3000206,000
Aug. 28, 20201.22001.28001.22001.26001.2600614,700
Aug. 27, 20201.24001.27001.21001.22001.2200251,400
Aug. 26, 20201.26001.27001.18001.25001.2500695,300
Aug. 25, 20201.30001.30001.22001.25001.2500449,100
Aug. 24, 20201.37001.37001.28001.30001.3000253,300
Aug. 21, 20201.33001.35001.30001.34001.3400314,000
Aug. 20, 20201.27001.37001.24001.37001.3700784,400
Aug. 19, 20201.27001.32001.26001.27001.2700392,000
Aug. 18, 20201.30001.32001.23001.25001.2500479,100
Aug. 17, 20201.18001.29001.18001.28001.28001,262,600
Aug. 14, 20201.13001.20001.12001.20001.2000551,200
Aug. 13, 20201.13001.17001.13001.14001.1400483,500
Aug. 12, 20201.14001.15001.13001.14001.1400111,500
Aug. 11, 20201.17001.17001.11001.15001.1500263,800
Aug. 10, 20201.15001.17001.14001.16001.1600212,300
Aug. 07, 20201.15001.16001.12001.13001.1300309,200
Aug. 06, 20201.16001.19001.14001.15001.1500253,400
Aug. 05, 20201.10001.20001.10001.17001.17001,362,600
Aug. 04, 20201.08001.11001.06001.07001.07001,376,200
Jul. 31, 20201.08001.09001.05001.06001.0600326,700
Jul. 30, 20201.06001.07001.04001.06001.0600930,400
Jul. 29, 20201.07001.08001.04001.06001.0600298,500
Jul. 28, 20201.09001.11001.05001.05001.0500609,300
Jul. 27, 20201.06001.11001.06001.08001.0800522,100
Jul. 24, 20201.07001.08001.04001.05001.0500221,600
Jul. 23, 20201.13001.14001.05001.09001.0900284,900
Jul. 22, 20201.12001.14001.10001.13001.1300607,000
Jul. 21, 20201.07001.15001.05001.08001.08001,684,400
Jul. 20, 20200.95001.05000.95001.03001.0300832,000
Jul. 17, 20200.99001.00000.96000.99000.9900449,200
Jul. 16, 20200.96001.01000.96000.99000.9900365,400
Jul. 15, 20200.95000.99000.93000.99000.9900613,500
Jul. 14, 20200.95000.95000.85000.93000.9300600,300
Jul. 13, 20201.00001.02000.94000.96000.9600549,600
Jul. 10, 20200.97001.00000.95000.97000.9700874,200
Jul. 09, 20200.93001.06000.93000.99000.99002,056,700
Jul. 08, 20200.85000.91000.85000.91000.9100682,400
Jul. 07, 20200.82000.87000.81000.84000.8400507,100
Jul. 06, 20200.82000.85000.82000.83000.8300208,700
Jul. 03, 20200.83000.83000.80000.82000.8200103,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...