UK markets open in 4 hours 8 minutes
NIKKEI 225
36,818.81 -1,260.89 (-3.31%) HANG SENG
16,135.11 -250.76 (-1.53%) CRUDE OIL
85.91 +3.18 (+3.84%) GOLD FUTURES
2,413.20 +15.20 (+0.63%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
48,548.93 -1,176.28 (-2.37%)
Capstone Mining Corp. (CS.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 9.65 | 9.80 | 9.49 | 9.65 | 9.65 | 1,547,600 |
| 17 Apr 2024 | 9.62 | 9.77 | 9.38 | 9.51 | 9.51 | 2,639,800 |
| 16 Apr 2024 | 9.05 | 9.62 | 8.98 | 9.59 | 9.59 | 3,117,200 |
| 15 Apr 2024 | 9.46 | 9.50 | 9.02 | 9.26 | 9.26 | 2,372,700 |
| 12 Apr 2024 | 9.59 | 9.70 | 9.24 | 9.29 | 9.29 | 1,755,300 |
| 11 Apr 2024 | 9.38 | 9.40 | 9.16 | 9.34 | 9.34 | 1,901,100 |
| 10 Apr 2024 | 9.05 | 9.47 | 9.00 | 9.35 | 9.35 | 5,973,700 |
| 09 Apr 2024 | 9.17 | 9.28 | 9.05 | 9.22 | 9.22 | 2,168,300 |
| 08 Apr 2024 | 9.07 | 9.07 | 8.86 | 9.01 | 9.01 | 2,748,000 |
| 05 Apr 2024 | 8.67 | 9.00 | 8.50 | 8.87 | 8.87 | 5,223,100 |
| 04 Apr 2024 | 8.86 | 9.15 | 8.74 | 8.99 | 8.99 | 2,760,000 |
| 03 Apr 2024 | 8.90 | 9.02 | 8.65 | 8.72 | 8.72 | 4,109,000 |
| 02 Apr 2024 | 8.65 | 8.84 | 8.54 | 8.81 | 8.81 | 1,358,900 |
| 01 Apr 2024 | 8.75 | 8.87 | 8.57 | 8.65 | 8.65 | 1,117,200 |
| 28 Mar 2024 | 8.48 | 8.69 | 8.32 | 8.62 | 8.62 | 2,471,700 |
| 27 Mar 2024 | 8.11 | 8.48 | 8.10 | 8.42 | 8.42 | 1,889,300 |
| 26 Mar 2024 | 8.07 | 8.35 | 8.06 | 8.20 | 8.20 | 1,397,000 |
| 25 Mar 2024 | 7.89 | 8.01 | 7.87 | 7.97 | 7.97 | 700,900 |
| 22 Mar 2024 | 8.01 | 8.05 | 7.85 | 7.88 | 7.88 | 1,117,900 |
| 21 Mar 2024 | 8.00 | 8.17 | 7.78 | 8.09 | 8.09 | 2,493,800 |
| 20 Mar 2024 | 7.74 | 7.91 | 7.66 | 7.84 | 7.84 | 1,570,000 |
| 19 Mar 2024 | 7.96 | 8.04 | 7.76 | 7.80 | 7.80 | 1,809,000 |
| 18 Mar 2024 | 8.18 | 8.28 | 8.07 | 8.09 | 8.09 | 3,578,700 |
| 15 Mar 2024 | 8.20 | 8.37 | 8.09 | 8.15 | 8.15 | 2,704,600 |
| 14 Mar 2024 | 8.10 | 8.17 | 7.97 | 8.00 | 8.00 | 2,027,200 |
| 13 Mar 2024 | 7.77 | 8.17 | 7.76 | 8.09 | 8.09 | 3,730,500 |
| 12 Mar 2024 | 7.53 | 7.59 | 7.37 | 7.50 | 7.50 | 814,600 |
| 11 Mar 2024 | 7.61 | 7.68 | 7.50 | 7.53 | 7.53 | 702,300 |
| 08 Mar 2024 | 7.89 | 7.89 | 7.60 | 7.65 | 7.65 | 1,147,500 |
| 07 Mar 2024 | 7.57 | 7.95 | 7.52 | 7.80 | 7.80 | 3,016,500 |
| 06 Mar 2024 | 7.16 | 7.43 | 7.11 | 7.37 | 7.37 | 1,295,500 |
| 05 Mar 2024 | 7.19 | 7.25 | 6.98 | 7.03 | 7.03 | 1,130,000 |
| 04 Mar 2024 | 7.00 | 7.23 | 6.98 | 7.21 | 7.21 | 1,539,100 |
| 01 Mar 2024 | 7.19 | 7.25 | 6.91 | 6.95 | 6.95 | 1,550,300 |
| 29 Feb 2024 | 7.06 | 7.21 | 7.03 | 7.12 | 7.12 | 2,336,400 |
| 28 Feb 2024 | 7.07 | 7.12 | 6.98 | 7.00 | 7.00 | 757,300 |
| 27 Feb 2024 | 7.25 | 7.25 | 7.10 | 7.14 | 7.14 | 1,173,200 |
| 26 Feb 2024 | 7.31 | 7.31 | 7.08 | 7.14 | 7.14 | 752,400 |
| 23 Feb 2024 | 7.37 | 7.51 | 7.24 | 7.32 | 7.32 | 1,358,900 |
| 22 Feb 2024 | 7.30 | 7.59 | 7.22 | 7.36 | 7.36 | 2,175,100 |
| 21 Feb 2024 | 7.05 | 7.18 | 7.02 | 7.15 | 7.15 | 1,164,400 |
| 20 Feb 2024 | 6.99 | 7.11 | 6.96 | 7.04 | 7.04 | 1,399,500 |
| 16 Feb 2024 | 6.80 | 7.04 | 6.80 | 7.04 | 7.04 | 1,624,900 |
| 15 Feb 2024 | 6.61 | 6.70 | 6.57 | 6.69 | 6.69 | 1,128,400 |
| 14 Feb 2024 | 6.40 | 6.56 | 6.39 | 6.55 | 6.55 | 772,400 |
| 13 Feb 2024 | 6.37 | 6.39 | 6.23 | 6.36 | 6.36 | 1,425,900 |
| 12 Feb 2024 | 6.37 | 6.59 | 6.37 | 6.48 | 6.48 | 1,254,100 |
| 09 Feb 2024 | 6.31 | 6.46 | 6.25 | 6.40 | 6.40 | 1,519,400 |
| 08 Feb 2024 | 6.35 | 6.49 | 6.31 | 6.32 | 6.32 | 2,660,800 |
| 07 Feb 2024 | 6.49 | 6.49 | 6.33 | 6.35 | 6.35 | 1,501,700 |
| 06 Feb 2024 | 6.46 | 6.49 | 6.38 | 6.47 | 6.47 | 1,168,700 |
| 05 Feb 2024 | 6.41 | 6.45 | 6.30 | 6.44 | 6.44 | 1,595,700 |
| 02 Feb 2024 | 6.31 | 6.53 | 6.31 | 6.51 | 6.51 | 5,401,800 |
| 01 Feb 2024 | 6.66 | 6.74 | 6.64 | 6.67 | 6.67 | 954,500 |
| 31 Jan 2024 | 6.68 | 6.89 | 6.61 | 6.62 | 6.62 | 1,143,500 |
| 30 Jan 2024 | 6.62 | 6.77 | 6.46 | 6.74 | 6.74 | 2,226,400 |
| 29 Jan 2024 | 6.90 | 6.90 | 6.54 | 6.59 | 6.59 | 7,834,200 |
| 26 Jan 2024 | 6.68 | 6.93 | 6.68 | 6.90 | 6.90 | 1,930,200 |
| 25 Jan 2024 | 6.75 | 6.88 | 6.73 | 6.80 | 6.80 | 1,638,400 |
| 24 Jan 2024 | 6.46 | 6.72 | 6.42 | 6.71 | 6.71 | 2,040,200 |
| 23 Jan 2024 | 6.12 | 6.33 | 6.12 | 6.24 | 6.24 | 1,465,300 |
| 22 Jan 2024 | 6.05 | 6.11 | 5.99 | 6.02 | 6.02 | 1,034,600 |
| 19 Jan 2024 | 6.05 | 6.14 | 5.97 | 6.11 | 6.11 | 648,700 |
| 18 Jan 2024 | 6.09 | 6.10 | 6.00 | 6.04 | 6.04 | 929,800 |
| 17 Jan 2024 | 6.25 | 6.25 | 6.06 | 6.09 | 6.09 | 1,274,400 |
| 16 Jan 2024 | 6.46 | 6.54 | 6.35 | 6.36 | 6.36 | 1,946,400 |
| 15 Jan 2024 | 6.50 | 6.56 | 6.40 | 6.52 | 6.52 | 485,500 |
| 12 Jan 2024 | 6.50 | 6.66 | 6.46 | 6.50 | 6.50 | 2,008,200 |
| 11 Jan 2024 | 6.46 | 6.50 | 6.32 | 6.46 | 6.46 | 684,000 |
| 10 Jan 2024 | 6.30 | 6.45 | 6.30 | 6.34 | 6.34 | 1,213,800 |
| 09 Jan 2024 | 6.44 | 6.44 | 6.29 | 6.30 | 6.30 | 1,466,800 |
| 08 Jan 2024 | 6.36 | 6.52 | 6.31 | 6.47 | 6.47 | 452,000 |
| 05 Jan 2024 | 6.37 | 6.53 | 6.31 | 6.42 | 6.42 | 514,900 |
| 04 Jan 2024 | 6.43 | 6.55 | 6.35 | 6.38 | 6.38 | 947,600 |
| 03 Jan 2024 | 6.25 | 6.56 | 6.23 | 6.49 | 6.49 | 827,600 |
| 02 Jan 2024 | 6.36 | 6.52 | 6.36 | 6.43 | 6.43 | 693,300 |
| 29 Dec 2023 | 6.52 | 6.52 | 6.36 | 6.45 | 6.45 | 702,000 |
| 28 Dec 2023 | 6.60 | 6.66 | 6.41 | 6.53 | 6.53 | 906,200 |
| 27 Dec 2023 | 6.71 | 6.76 | 6.66 | 6.69 | 6.69 | 735,700 |
| 22 Dec 2023 | 6.74 | 6.79 | 6.62 | 6.64 | 6.64 | 1,040,400 |
| 21 Dec 2023 | 6.50 | 6.78 | 6.50 | 6.70 | 6.70 | 1,033,800 |
| 20 Dec 2023 | 6.60 | 6.65 | 6.42 | 6.43 | 6.43 | 1,019,600 |
| 19 Dec 2023 | 6.47 | 6.65 | 6.46 | 6.56 | 6.56 | 1,135,500 |
| 18 Dec 2023 | 6.45 | 6.51 | 6.31 | 6.34 | 6.34 | 1,464,000 |
| 15 Dec 2023 | 6.36 | 6.55 | 6.34 | 6.48 | 6.48 | 2,584,900 |
| 14 Dec 2023 | 6.20 | 6.47 | 6.20 | 6.37 | 6.37 | 2,590,100 |
| 13 Dec 2023 | 5.65 | 6.17 | 5.47 | 6.10 | 6.10 | 2,190,800 |
| 12 Dec 2023 | 5.88 | 5.90 | 5.65 | 5.71 | 5.71 | 1,002,200 |
| 11 Dec 2023 | 6.00 | 6.13 | 5.86 | 5.88 | 5.88 | 1,650,500 |
| 08 Dec 2023 | 5.82 | 6.17 | 5.82 | 6.08 | 6.08 | 1,004,200 |
| 07 Dec 2023 | 5.88 | 5.96 | 5.71 | 5.81 | 5.81 | 831,400 |
| 06 Dec 2023 | 5.80 | 6.03 | 5.80 | 5.80 | 5.80 | 1,221,300 |
| 05 Dec 2023 | 5.75 | 5.84 | 5.71 | 5.76 | 5.76 | 1,145,500 |
| 04 Dec 2023 | 5.80 | 5.87 | 5.53 | 5.84 | 5.84 | 1,566,300 |
| 01 Dec 2023 | 5.63 | 5.87 | 5.56 | 5.86 | 5.86 | 1,325,200 |
| 30 Nov 2023 | 5.48 | 5.60 | 5.37 | 5.56 | 5.56 | 1,230,600 |
| 29 Nov 2023 | 5.65 | 5.65 | 5.44 | 5.49 | 5.49 | 1,043,400 |
| 28 Nov 2023 | 5.28 | 5.63 | 5.28 | 5.62 | 5.62 | 1,067,400 |
| 27 Nov 2023 | 5.39 | 5.42 | 5.26 | 5.27 | 5.27 | 603,700 |
| 24 Nov 2023 | 5.36 | 5.45 | 5.32 | 5.43 | 5.43 | 393,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.