Capstone Mining Corp (CS)
13.28
-0.46 (-3.35%)
TSX · Last Trade: Oct 9th, 4:20 PM EDT
Historical Prices For Capstone Mining Corp (CS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/08/2025 | 12.71 | 13.79 | 13.74 | 13.74 | 5,525,045 | 13.74 |
| 10/07/2025 | 12.68 | 12.95 | 12.36 | 12.50 | 2,299,854 | 12.50 |
| 10/06/2025 | 12.40 | 12.90 | 12.36 | 12.52 | 3,578,668 | 12.52 |
| 10/03/2025 | 12.50 | 12.84 | 12.37 | 12.62 | 3,541,677 | 12.62 |
| 10/02/2025 | 12.28 | 12.47 | 12.13 | 12.37 | 3,317,099 | 12.37 |
| 10/01/2025 | 11.86 | 12.30 | 11.85 | 12.20 | 1,668,006 | 12.20 |
| 9/30/2025 | 11.81 | 11.90 | 11.67 | 11.82 | 2,503,272 | 11.82 |
| 9/29/2025 | 11.50 | 12.30 | 11.45 | 11.99 | 5,545,943 | 11.99 |
| 9/26/2025 | 11.14 | 11.35 | 11.04 | 11.31 | 3,159,372 | 11.31 |
| 9/25/2025 | 11.37 | 11.40 | 10.95 | 11.15 | 3,615,504 | 11.15 |
| 9/24/2025 | 10.60 | 11.54 | 10.59 | 11.47 | 7,375,480 | 11.47 |
| 9/23/2025 | 10.40 | 10.48 | 10.09 | 10.31 | 2,450,436 | 10.31 |
| 9/22/2025 | 10.11 | 10.41 | 10.04 | 10.39 | 3,251,074 | 10.39 |
| 9/19/2025 | 10.30 | 10.30 | 9.91 | 10.03 | 6,003,079 | 10.03 |
| 9/18/2025 | 10.10 | 10.11 | 9.86 | 9.96 | 2,168,741 | 9.96 |
| 9/17/2025 | 10.06 | 10.16 | 9.84 | 9.99 | 2,127,399 | 9.99 |
| 9/16/2025 | 10.47 | 10.47 | 10.20 | 10.23 | 1,854,593 | 10.23 |
| 9/15/2025 | 10.39 | 10.49 | 10.26 | 10.44 | 2,266,683 | 10.44 |
| 9/12/2025 | 10.49 | 10.52 | 10.28 | 10.36 | 2,550,223 | 10.36 |
| 9/11/2025 | 10.20 | 10.45 | 10.18 | 10.40 | 2,151,241 | 10.40 |
| 9/10/2025 | 10.14 | 10.38 | 10.10 | 10.19 | 1,746,562 | 10.19 |
| 9/09/2025 | 10.13 | 10.45 | 10.11 | 10.16 | 2,892,412 | 10.16 |
| 9/08/2025 | 9.90 | 10.12 | 9.83 | 9.99 | 1,694,194 | 9.99 |
| 9/05/2025 | 9.73 | 9.95 | 9.60 | 9.91 | 2,415,289 | 9.91 |
| 9/04/2025 | 9.73 | 9.78 | 9.44 | 9.60 | 1,895,709 | 9.60 |
| 9/03/2025 | 9.43 | 9.92 | 9.39 | 9.79 | 2,349,402 | 9.79 |
| 9/02/2025 | 9.60 | 9.60 | 9.15 | 9.41 | 2,629,411 | 9.41 |
| 8/29/2025 | 9.65 | 0.00 | 9.82 | 9.82 | 0 | 9.82 |
| 8/28/2025 | 9.94 | 9.94 | 9.64 | 9.65 | 1,709,251 | 9.65 |
| 8/27/2025 | 9.62 | 9.81 | 9.55 | 9.80 | 4,102,084 | 9.80 |
| 8/26/2025 | 9.60 | 9.88 | 9.56 | 9.76 | 3,547,554 | 9.76 |
| 8/25/2025 | 9.66 | 9.71 | 9.58 | 9.65 | 1,864,343 | 9.65 |
| 8/22/2025 | 9.29 | 9.68 | 9.24 | 9.66 | 1,788,757 | 9.66 |
| 8/21/2025 | 8.96 | 9.32 | 8.96 | 9.30 | 2,299,134 | 9.30 |
| 8/20/2025 | 8.98 | 9.10 | 8.90 | 8.99 | 2,302,125 | 8.99 |
| 8/19/2025 | 9.25 | 9.26 | 8.98 | 8.99 | 1,844,678 | 8.99 |
| 8/18/2025 | 9.21 | 9.27 | 9.06 | 9.26 | 1,727,406 | 9.26 |
| 8/15/2025 | 9.28 | 9.35 | 9.21 | 9.25 | 951,247 | 9.25 |
| 8/14/2025 | 9.25 | 9.35 | 9.06 | 9.27 | 2,105,463 | 9.27 |
| 8/13/2025 | 9.20 | 9.50 | 9.19 | 9.39 | 2,590,562 | 9.39 |
| 8/12/2025 | 8.75 | 9.25 | 8.75 | 9.09 | 3,031,280 | 9.09 |
| 8/11/2025 | 9.11 | 9.12 | 8.63 | 8.66 | 2,217,991 | 8.66 |
| 8/08/2025 | 8.80 | 9.42 | 8.71 | 9.16 | 3,337,809 | 9.16 |
| 8/07/2025 | 8.73 | 8.90 | 8.64 | 8.74 | 2,335,058 | 8.74 |
| 8/06/2025 | 8.61 | 8.87 | 8.56 | 8.71 | 2,823,922 | 8.71 |
| 8/05/2025 | 8.26 | 8.58 | 8.21 | 8.52 | 3,075,087 | 8.52 |
| 8/01/2025 | 7.77 | 0.00 | 8.17 | 8.17 | 0 | 8.17 |
| 7/31/2025 | 7.50 | 7.86 | 7.45 | 7.77 | 2,630,956 | 7.77 |
| 7/30/2025 | 7.89 | 7.90 | 7.05 | 7.53 | 4,579,954 | 7.53 |
| 7/29/2025 | 8.01 | 8.06 | 7.75 | 7.82 | 1,587,297 | 7.82 |
| 7/28/2025 | 7.90 | 7.93 | 7.69 | 7.92 | 1,085,582 | 7.92 |
| 7/25/2025 | 8.13 | 8.13 | 7.90 | 7.95 | 1,077,550 | 7.95 |
| 7/24/2025 | 8.14 | 8.23 | 8.07 | 8.16 | 2,414,879 | 8.16 |
| 7/23/2025 | 8.31 | 8.52 | 8.10 | 8.15 | 2,436,865 | 8.15 |
| 7/22/2025 | 8.01 | 8.13 | 7.71 | 8.11 | 2,584,636 | 8.11 |
| 7/21/2025 | 7.85 | 7.95 | 7.83 | 7.91 | 1,194,234 | 7.91 |
| 7/18/2025 | 7.90 | 7.90 | 7.71 | 7.74 | 801,522 | 7.74 |
| 7/17/2025 | 7.62 | 7.80 | 7.58 | 7.79 | 943,765 | 7.79 |
| 7/16/2025 | 7.91 | 7.91 | 7.54 | 7.58 | 1,912,085 | 7.58 |
| 7/15/2025 | 7.82 | 7.96 | 7.72 | 7.86 | 2,061,827 | 7.86 |
| 7/14/2025 | 7.91 | 7.95 | 7.74 | 7.81 | 1,243,496 | 7.81 |
| 7/11/2025 | 7.90 | 7.96 | 7.79 | 7.94 | 2,489,895 | 7.94 |
| 7/10/2025 | 8.19 | 8.19 | 7.90 | 8.00 | 2,733,839 | 8.00 |
| 7/09/2025 | 8.41 | 8.45 | 8.02 | 8.08 | 2,738,785 | 8.08 |