Capstone Mining Corp (CS.TO) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 15.37 | 15.48 | 14.80 | 15.00 | -1.06% | 2,728,705 |
| 2026-09-01 | 15.60 | 15.72 | 15.08 | 15.16 | -5.72% | 4,933,400 |
| 2026-08-31 | 16.46 | 16.60 | 15.92 | 16.08 | -0.68% | 3,965,900 |
| 2026-08-28 | 16.54 | 16.66 | 16.07 | 16.19 | -2.00% | 1,736,100 |
| 2026-08-27 | 16.28 | 16.57 | 16.20 | 16.52 | +1.29% | 1,779,900 |
| 2026-08-26 | 16.31 | 16.57 | 16.24 | 16.31 | -1.39% | 4,803,400 |
| 2026-08-25 | 16.22 | 16.72 | 16.08 | 16.54 | -0.48% | 4,537,700 |
| 2026-08-24 | 16.16 | 16.67 | 16.06 | 16.62 | +3.36% | 3,128,400 |
| 2026-08-21 | 15.76 | 16.23 | 15.76 | 16.08 | +4.42% | 4,741,600 |
| 2026-08-20 | 14.88 | 15.41 | 14.71 | 15.40 | +1.32% | 2,536,400 |
| 2026-08-19 | 15.14 | 15.44 | 14.86 | 15.20 | +2.56% | 3,165,800 |
| 2026-08-18 | 14.86 | 15.04 | 14.61 | 14.82 | -2.11% | 2,539,300 |
| 2026-08-17 | 15.26 | 15.26 | 15.00 | 15.14 | +0.26% | 2,570,400 |
| 2026-08-14 | 15.34 | 15.48 | 14.97 | 15.10 | -1.69% | 2,012,800 |
| 2026-08-13 | 15.73 | 15.75 | 15.23 | 15.36 | -3.15% | 2,351,400 |
| 2026-08-12 | 15.96 | 16.09 | 15.64 | 15.86 | +1.28% | 3,791,700 |
| 2026-08-11 | 15.85 | 15.97 | 15.55 | 15.66 | -1.01% | 3,185,000 |
| 2026-08-10 | 15.31 | 15.85 | 15.24 | 15.82 | +2.53% | 4,345,700 |
| 2026-08-07 | 15.17 | 15.51 | 14.94 | 15.43 | +3.00% | 3,611,800 |
| 2026-08-06 | 15.01 | 15.45 | 14.86 | 14.98 | -1.45% | 3,194,300 |
| 2026-08-05 | 14.66 | 15.20 | 14.59 | 15.20 | +5.26% | 3,271,100 |
| 2026-08-04 | 14.25 | 14.50 | 14.08 | 14.44 | +8.49% | 3,417,200 |
| 2026-07-31 | 13.40 | 13.55 | 12.69 | 13.31 | +0.45% | 3,432,000 |
| 2026-07-30 | 13.19 | 13.30 | 12.99 | 13.25 | +3.52% | 3,593,600 |
| 2026-07-29 | 12.80 | 13.26 | 12.61 | 12.80 | -2.36% | 3,803,200 |
| 2026-07-28 | 12.87 | 13.18 | 12.52 | 13.11 | -0.15% | 4,053,400 |
| 2026-07-27 | 13.09 | 13.20 | 12.53 | 13.13 | +1.39% | 3,200,400 |
| 2026-07-24 | 12.99 | 13.14 | 12.70 | 12.95 | -0.15% | 1,676,000 |
| 2026-07-23 | 13.11 | 13.34 | 12.90 | 12.97 | -3.64% | 2,190,300 |
| 2026-07-22 | 13.34 | 13.60 | 13.24 | 13.46 | +0.52% | 2,574,700 |
| 2026-07-21 | 12.85 | 13.48 | 12.84 | 13.39 | +8.51% | 2,792,100 |
| 2026-07-20 | 12.28 | 12.48 | 12.18 | 12.34 | +1.06% | 2,749,600 |
| 2026-07-17 | 12.00 | 12.39 | 11.77 | 12.21 | -2.16% | 2,910,300 |
| 2026-07-16 | 12.80 | 12.90 | 12.28 | 12.48 | -4.73% | 2,472,500 |
| 2026-07-15 | 13.47 | 13.56 | 12.85 | 13.10 | -1.87% | 2,284,700 |
| 2026-07-14 | 13.12 | 13.44 | 13.12 | 13.35 | +5.78% | 2,944,300 |
| 2026-07-13 | 12.78 | 12.89 | 12.54 | 12.62 | -1.71% | 4,103,000 |
| 2026-07-10 | 12.60 | 13.00 | 12.52 | 12.84 | +2.23% | 2,500,100 |
| 2026-07-09 | 12.29 | 12.70 | 12.24 | 12.56 | +4.84% | 3,936,400 |
| 2026-07-08 | 12.00 | 12.25 | 11.69 | 11.98 | -2.84% | 2,859,100 |
| 2026-07-07 | 12.71 | 12.73 | 12.17 | 12.33 | -5.95% | 2,795,500 |
| 2026-07-06 | 13.10 | 13.29 | 12.90 | 13.11 | -1.06% | 2,866,400 |
| 2026-07-03 | 13.06 | 13.29 | 13.02 | 13.25 | +2.71% | 709,500 |
| 2026-07-02 | 13.00 | 13.42 | 12.69 | 12.90 | -1.00% | 3,968,600 |
| 2026-06-30 | 13.12 | 13.33 | 12.96 | 13.03 | +0.62% | 2,640,300 |
| 2026-06-29 | 12.81 | 12.99 | 12.39 | 12.95 | +1.65% | 2,936,500 |
| 2026-06-26 | 12.80 | 13.18 | 12.68 | 12.74 | -2.45% | 3,772,100 |
| 2026-06-25 | 13.27 | 13.27 | 12.59 | 13.06 | +1.16% | 5,282,600 |
| 2026-06-24 | 13.30 | 13.46 | 12.79 | 12.91 | -6.11% | 4,028,600 |
| 2026-06-23 | 13.68 | 13.95 | 13.58 | 13.75 | -6.21% | 2,976,700 |
| 2026-06-22 | 14.64 | 14.66 | 14.23 | 14.66 | +0.34% | 3,224,100 |
| 2026-06-19 | 14.91 | 14.91 | 14.54 | 14.61 | -4.07% | 1,840,600 |
| 2026-06-18 | 15.27 | 15.54 | 15.04 | 15.23 | +1.47% | 4,502,200 |
| 2026-06-17 | 15.35 | 15.75 | 14.99 | 15.01 | -2.34% | 4,505,600 |
| 2026-06-16 | 15.30 | 15.46 | 15.07 | 15.37 | +0.26% | 2,709,400 |
| 2026-06-15 | 15.29 | 15.75 | 15.12 | 15.33 | +6.38% | 2,913,200 |
| 2026-06-12 | 14.02 | 14.63 | 13.83 | 14.41 | +4.88% | 3,703,900 |
| 2026-06-11 | 12.98 | 13.78 | 12.95 | 13.74 | +8.10% | 4,602,300 |
| 2026-06-10 | 13.20 | 13.45 | 12.67 | 12.71 | -5.92% | 4,096,300 |
| 2026-06-09 | 13.81 | 14.16 | 12.93 | 13.51 | +0.52% | 4,605,800 |
| 2026-06-08 | 13.66 | 13.79 | 13.43 | 13.44 | +0.67% | 5,916,500 |
| 2026-06-05 | 14.62 | 14.62 | 13.34 | 13.35 | -12.34% | 3,883,400 |
| 2026-06-04 | 15.23 | 15.44 | 15.01 | 15.23 | -0.13% | 2,359,800 |
| 2026-06-03 | 15.53 | 15.58 | 15.10 | 15.25 | -4.39% | 3,023,900 |
| 2026-06-02 | 15.75 | 16.06 | 15.60 | 15.95 | +2.64% | 4,840,500 |
| 2026-06-01 | 14.89 | 15.74 | 14.73 | 15.54 | +3.53% | 3,992,400 |
| 2026-05-29 | 15.09 | 15.09 | 14.57 | 15.01 | -0.20% | 4,692,900 |
| 2026-05-28 | 14.24 | 15.06 | 14.17 | 15.04 | +3.44% | 5,219,500 |
| 2026-05-27 | 14.70 | 14.94 | 14.34 | 14.54 | -0.14% | 5,514,200 |
| 2026-05-26 | 13.99 | 14.57 | 13.91 | 14.56 | +2.90% | 3,719,400 |
| 2026-05-25 | 13.50 | 14.20 | 13.50 | 14.15 | +7.44% | 1,937,700 |
| 2026-05-22 | 13.28 | 13.34 | 12.91 | 13.17 | +1.15% | 4,207,800 |
| 2026-05-21 | 12.83 | 13.38 | 12.61 | 13.02 | +2.52% | 3,698,000 |
| 2026-05-20 | 12.69 | 13.00 | 12.43 | 12.70 | +2.17% | 2,629,500 |
| 2026-05-19 | 12.51 | 12.71 | 12.17 | 12.43 | -3.19% | 5,429,300 |
| 2026-05-15 | 13.31 | 13.34 | 12.80 | 12.84 | -8.02% | 3,595,600 |
| 2026-05-14 | 14.06 | 14.08 | 13.70 | 13.96 | -2.04% | 4,509,800 |
| 2026-05-13 | 13.82 | 14.39 | 13.72 | 14.25 | +4.93% | 6,536,300 |
| 2026-05-12 | 12.92 | 13.62 | 12.75 | 13.58 | +5.11% | 4,721,600 |
| 2026-05-11 | 12.91 | 13.32 | 12.84 | 12.92 | +2.38% | 8,911,500 |
| 2026-05-08 | 12.31 | 12.69 | 12.31 | 12.62 | +5.61% | 5,831,600 |
| 2026-05-07 | 12.39 | 12.60 | 11.84 | 11.95 | -0.33% | 4,029,600 |
| 2026-05-06 | 11.60 | 12.03 | 11.55 | 11.99 | +9.60% | 5,272,400 |
| 2026-05-05 | 11.14 | 11.28 | 10.88 | 10.94 | +0.92% | 3,800,100 |
| 2026-05-04 | 11.18 | 11.22 | 10.82 | 10.84 | -3.73% | 3,813,400 |
| 2026-05-01 | 11.34 | 11.45 | 11.20 | 11.26 | -0.53% | 3,333,000 |
| 2026-04-30 | 11.45 | 11.94 | 11.08 | 11.32 | +4.43% | 11,524,000 |
| 2026-04-29 | 10.95 | 11.02 | 10.75 | 10.84 | -1.90% | 6,139,900 |
| 2026-04-28 | 11.44 | 11.60 | 11.01 | 11.05 | -6.20% | 5,371,900 |
| 2026-04-27 | 11.61 | 11.82 | 11.54 | 11.78 | +1.46% | 4,969,000 |
| 2026-04-24 | 11.92 | 11.92 | 11.54 | 11.61 | -1.78% | 4,134,100 |
| 2026-04-23 | 12.00 | 12.41 | 11.59 | 11.82 | -2.96% | 3,175,300 |
| 2026-04-22 | 12.00 | 12.21 | 11.91 | 12.18 | +3.66% | 2,784,700 |
| 2026-04-21 | 12.47 | 12.48 | 11.73 | 11.75 | -6.30% | 3,356,600 |
| 2026-04-20 | 12.59 | 12.65 | 12.26 | 12.54 | -2.18% | 3,546,700 |
| 2026-04-17 | 13.02 | 13.29 | 12.65 | 12.82 | +1.02% | 3,945,200 |
| 2026-04-16 | 12.84 | 12.98 | 12.59 | 12.69 | -1.25% | 3,368,800 |
| 2026-04-15 | 12.86 | 13.08 | 12.70 | 12.85 | +0.16% | 4,034,600 |
| 2026-04-14 | 12.59 | 12.89 | 12.45 | 12.83 | +3.55% | 3,150,300 |
| 2026-04-13 | 11.97 | 12.45 | 11.78 | 12.39 | +1.98% | 3,853,500 |
| 2026-04-10 | 12.02 | 12.34 | 11.98 | 12.15 | +2.45% | 3,322,200 |
| 2026-04-09 | 11.78 | 12.02 | 11.63 | 11.86 | -0.25% | 3,540,600 |
| 2026-04-08 | 11.97 | 12.34 | 11.82 | 11.89 | +7.21% | 5,574,300 |
| 2026-04-07 | 11.00 | 11.12 | 10.77 | 11.09 | -0.09% | 4,371,800 |
| 2026-04-06 | 11.02 | 11.30 | 10.96 | 11.10 | +1.00% | 3,301,100 |
| 2026-04-02 | 10.36 | 11.19 | 10.26 | 10.99 | -2.92% | 4,421,500 |
| 2026-04-01 | 10.79 | 11.38 | 10.77 | 11.32 | +7.91% | 6,648,700 |
| 2026-03-31 | 9.91 | 10.49 | 9.83 | 10.49 | +8.48% | 5,045,400 |
| 2026-03-30 | 9.97 | 10.00 | 9.53 | 9.67 | -1.12% | 3,555,700 |
| 2026-03-27 | 9.40 | 9.90 | 9.36 | 9.78 | +3.06% | 3,200,300 |
| 2026-03-26 | 10.00 | 10.00 | 9.46 | 9.49 | -7.59% | 5,740,000 |
| 2026-03-25 | 10.45 | 10.69 | 10.17 | 10.27 | +3.95% | 2,729,800 |
| 2026-03-24 | 9.76 | 9.96 | 9.56 | 9.88 | -1.00% | 3,172,200 |
| 2026-03-23 | 9.75 | 10.26 | 9.75 | 9.98 | +5.61% | 6,023,500 |
| 2026-03-20 | 9.87 | 9.89 | 9.33 | 9.45 | -4.16% | 4,641,700 |
| 2026-03-19 | 9.51 | 9.94 | 9.30 | 9.86 | -3.24% | 6,016,100 |
| 2026-03-18 | 10.79 | 10.80 | 10.15 | 10.19 | -7.87% | 3,787,600 |
| 2026-03-17 | 11.19 | 11.28 | 10.94 | 11.06 | -0.54% | 2,217,900 |
| 2026-03-16 | 11.23 | 11.30 | 10.96 | 11.12 | +0.27% | 5,004,700 |
| 2026-03-13 | 11.41 | 11.51 | 11.01 | 11.09 | -2.80% | 3,064,800 |
| 2026-03-12 | 11.38 | 11.48 | 11.20 | 11.41 | -1.81% | 4,931,200 |
| 2026-03-11 | 11.45 | 11.62 | 11.24 | 11.62 | +0.69% | 3,914,900 |
| 2026-03-10 | 11.50 | 11.79 | 11.44 | 11.54 | +2.30% | 6,814,107 |
| 2026-03-09 | 10.73 | 11.30 | 10.51 | 11.28 | +0.36% | 6,845,569 |
| 2026-03-06 | 11.20 | 11.29 | 10.81 | 11.24 | -2.43% | 11,877,800 |
| 2026-03-05 | 12.50 | 12.55 | 11.41 | 11.52 | -9.65% | 8,944,700 |
| 2026-03-04 | 12.59 | 12.83 | 12.47 | 12.75 | +3.74% | 4,998,600 |
| 2026-03-03 | 12.90 | 12.90 | 11.70 | 12.29 | -10.36% | 8,337,500 |
| 2026-03-02 | 13.80 | 13.90 | 13.52 | 13.71 | -2.83% | 4,999,900 |
| 2026-02-27 | 14.19 | 14.38 | 13.93 | 14.11 | -0.07% | 10,509,500 |
| 2026-02-26 | 14.20 | 14.20 | 13.80 | 14.12 | -1.74% | 3,901,500 |
| 2026-02-25 | 14.45 | 14.55 | 13.95 | 14.37 | +1.63% | 6,379,000 |
| 2026-02-24 | 13.72 | 14.40 | 13.64 | 14.14 | +2.84% | 5,445,800 |
| 2026-02-23 | 13.89 | 14.03 | 13.48 | 13.75 | -1.93% | 5,144,400 |
| 2026-02-20 | 13.64 | 14.05 | 13.58 | 14.02 | +1.96% | 7,072,000 |
| 2026-02-19 | 13.48 | 13.79 | 13.01 | 13.75 | -2.48% | 6,809,900 |
| 2026-02-18 | 13.15 | 14.31 | 12.94 | 14.10 | -5.43% | 12,809,200 |
| 2026-02-17 | 15.48 | 15.49 | 14.29 | 14.91 | -5.99% | 4,852,900 |
| 2026-02-13 | 15.46 | 15.96 | 15.17 | 15.86 | +2.32% | 2,532,500 |
| 2026-02-12 | 16.42 | 16.42 | 15.23 | 15.50 | -5.72% | 4,824,700 |
| 2026-02-11 | 16.20 | 16.46 | 15.87 | 16.44 | +3.79% | 5,057,700 |
| 2026-02-10 | 15.86 | 15.94 | 15.39 | 15.84 | -1.19% | 4,128,700 |
| 2026-02-09 | 15.77 | 16.27 | 15.51 | 16.03 | +1.97% | 4,831,600 |
| 2026-02-06 | 15.24 | 15.86 | 15.23 | 15.72 | +5.29% | 3,786,400 |
| 2026-02-05 | 15.30 | 15.56 | 14.80 | 14.93 | -5.39% | 3,237,300 |
| 2026-02-04 | 16.75 | 16.89 | 15.16 | 15.78 | -4.71% | 5,841,700 |
| 2026-02-03 | 16.31 | 16.85 | 15.92 | 16.56 | +5.61% | 4,211,300 |
| 2026-02-02 | 15.01 | 15.84 | 15.00 | 15.68 | +3.91% | 4,598,000 |
| 2026-01-30 | 15.60 | 15.90 | 14.80 | 15.09 | -9.42% | 8,253,100 |
| 2026-01-29 | 17.00 | 18.04 | 16.09 | 16.66 | +2.46% | 9,253,300 |
| 2026-01-28 | 16.08 | 16.47 | 15.75 | 16.26 | +3.30% | 7,422,800 |
| 2026-01-27 | 15.53 | 16.02 | 15.44 | 15.74 | +1.09% | 6,281,000 |
| 2026-01-26 | 15.70 | 16.16 | 15.50 | 15.57 | +1.30% | 6,044,700 |
| 2026-01-23 | 14.32 | 15.38 | 14.27 | 15.37 | +8.78% | 6,372,300 |
| 2026-01-22 | 15.00 | 15.13 | 13.69 | 14.13 | -3.75% | 5,623,200 |
| 2026-01-21 | 14.49 | 14.93 | 14.32 | 14.68 | +3.23% | 5,952,300 |
| 2026-01-20 | 14.34 | 14.39 | 13.85 | 14.22 | -1.73% | 3,967,000 |
| 2026-01-19 | 14.70 | 15.00 | 14.36 | 14.47 | -0.07% | 1,929,700 |
| 2026-01-16 | 14.00 | 14.49 | 13.85 | 14.48 | +2.91% | 6,045,000 |
| 2026-01-15 | 13.75 | 14.42 | 13.52 | 14.07 | +1.81% | 4,112,000 |
| 2026-01-14 | 13.88 | 13.91 | 13.57 | 13.82 | +0.44% | 5,214,200 |
| 2026-01-13 | 14.06 | 14.06 | 13.64 | 13.76 | -1.50% | 4,415,400 |
| 2026-01-12 | 13.91 | 14.07 | 13.69 | 13.97 | +2.12% | 5,413,200 |
| 2026-01-09 | 13.75 | 13.82 | 13.52 | 13.68 | +0.74% | 4,445,400 |
| 2026-01-08 | 13.60 | 13.67 | 13.32 | 13.58 | -1.52% | 5,975,700 |
| 2026-01-07 | 14.27 | 14.27 | 13.55 | 13.79 | -7.01% | 6,778,200 |
| 2026-01-06 | 14.75 | 14.92 | 14.62 | 14.83 | +1.30% | 4,752,800 |
| 2026-01-05 | 13.96 | 14.65 | 13.96 | 14.64 | +7.89% | 6,987,900 |
| 2026-01-02 | 13.50 | 13.67 | 12.93 | 13.57 | -1.52% | 5,310,300 |
| 2025-12-31 | 13.91 | 13.96 | 13.65 | 13.78 | -0.86% | 1,995,400 |
| 2025-12-30 | 13.81 | 13.99 | 13.78 | 13.90 | +1.91% | 4,648,100 |
| 2025-12-29 | 13.59 | 13.69 | 13.44 | 13.64 | -0.15% | 3,984,800 |
| 2025-12-24 | 13.83 | 13.86 | 13.39 | 13.66 | -0.51% | 1,154,200 |
| 2025-12-23 | 13.49 | 13.86 | 13.45 | 13.73 | +1.93% | 5,186,200 |
| 2025-12-22 | 13.51 | 13.52 | 13.32 | 13.47 | +2.12% | 3,941,900 |
| 2025-12-19 | 13.02 | 13.28 | 12.93 | 13.19 | +2.73% | 8,155,800 |
| 2025-12-18 | 12.99 | 13.01 | 12.69 | 12.84 | -0.31% | 3,717,000 |
| 2025-12-17 | 13.21 | 13.26 | 12.75 | 12.88 | -1.08% | 3,483,700 |
| 2025-12-16 | 13.26 | 13.27 | 12.95 | 13.02 | -2.76% | 4,409,100 |
| 2025-12-15 | 13.46 | 13.51 | 13.16 | 13.39 | +1.29% | 3,054,300 |
| 2025-12-12 | 13.54 | 13.75 | 13.10 | 13.22 | -1.34% | 4,545,021 |
| 2025-12-11 | 13.49 | 13.60 | 13.19 | 13.40 | +1.36% | 3,356,300 |
| 2025-12-10 | 13.07 | 13.36 | 12.90 | 13.22 | +1.77% | 6,165,000 |
| 2025-12-09 | 12.82 | 13.04 | 12.50 | 12.99 | -0.23% | 2,914,441 |
| 2025-12-08 | 13.26 | 13.44 | 12.99 | 13.02 | -0.38% | 4,482,181 |
| 2025-12-05 | 12.97 | 13.67 | 12.86 | 13.07 | +0.85% | 4,506,000 |
| 2025-12-04 | 12.97 | 13.22 | 12.84 | 12.96 | +0.00% | 3,186,700 |
| 2025-12-03 | 12.22 | 13.05 | 12.16 | 12.96 | +8.36% | 6,103,900 |
| 2025-12-02 | 12.30 | 12.34 | 11.68 | 11.96 | -2.69% | 2,774,300 |
| 2025-12-01 | 12.50 | 12.70 | 12.17 | 12.29 | -0.97% | 3,007,100 |
| 2025-11-28 | 11.96 | 12.43 | 11.92 | 12.41 | +4.64% | 2,942,200 |
| 2025-11-27 | 11.88 | 11.90 | 11.70 | 11.86 | +0.08% | 509,000 |
| 2025-11-26 | 11.92 | 12.00 | 11.57 | 11.85 | +1.28% | 4,177,200 |
| 2025-11-25 | 11.85 | 11.92 | 11.62 | 11.70 | -0.85% | 4,418,600 |
| 2025-11-24 | 11.26 | 11.81 | 11.22 | 11.80 | +7.47% | 12,602,100 |
| 2025-11-21 | 10.89 | 11.08 | 10.56 | 10.98 | +2.52% | 2,736,200 |
| 2025-11-20 | 11.60 | 11.67 | 10.59 | 10.71 | -5.97% | 4,366,100 |
| 2025-11-19 | 11.45 | 11.56 | 11.31 | 11.39 | +1.42% | 3,775,400 |
| 2025-11-18 | 11.87 | 11.96 | 11.18 | 11.23 | -6.73% | 3,774,000 |
| 2025-11-17 | 12.13 | 12.19 | 11.91 | 12.04 | -1.07% | 1,966,900 |
| 2025-11-14 | 11.75 | 12.39 | 11.54 | 12.17 | +0.16% | 2,491,400 |
| 2025-11-13 | 12.72 | 12.78 | 12.13 | 12.15 | -3.57% | 3,740,100 |
| 2025-11-12 | 12.35 | 12.65 | 12.32 | 12.60 | +3.36% | 3,335,600 |
| 2025-11-11 | 12.36 | 12.42 | 12.11 | 12.19 | -0.89% | 1,655,100 |
| 2025-11-10 | 12.41 | 12.63 | 12.27 | 12.30 | +0.99% | 2,674,100 |
| 2025-11-07 | 11.79 | 12.20 | 11.77 | 12.18 | +2.35% | 2,248,600 |
| 2025-11-06 | 11.93 | 12.22 | 11.88 | 11.90 | +0.42% | 3,185,400 |
| 2025-11-05 | 11.48 | 11.91 | 11.48 | 11.85 | +3.31% | 2,582,600 |
| 2025-11-04 | 11.89 | 11.93 | 11.36 | 11.47 | -6.67% | 4,367,400 |
| 2025-11-03 | 12.74 | 12.74 | 12.06 | 12.29 | -1.84% | 3,999,800 |
| 2025-10-31 | 12.35 | 12.66 | 12.02 | 12.52 | +5.83% | 9,068,100 |
| 2025-10-30 | 12.19 | 12.19 | 11.53 | 11.83 | -4.06% | 3,543,900 |
| 2025-10-29 | 12.00 | 12.64 | 11.79 | 12.33 | +5.29% | 6,227,200 |
| 2025-10-28 | 11.37 | 11.97 | 11.31 | 11.71 | +2.81% | 3,691,600 |
| 2025-10-27 | 11.67 | 11.67 | 11.21 | 11.39 | -0.70% | 4,150,500 |
| 2025-10-24 | 11.55 | 11.55 | 11.27 | 11.47 | +0.88% | 2,700,200 |
| 2025-10-23 | 11.33 | 11.60 | 11.31 | 11.37 | +2.34% | 4,410,500 |
| 2025-10-22 | 10.93 | 11.18 | 10.79 | 11.11 | +1.00% | 4,409,400 |
| 2025-10-21 | 11.21 | 11.34 | 10.84 | 11.00 | -4.51% | 7,534,000 |
| 2025-10-20 | 11.38 | 11.73 | 11.35 | 11.52 | +3.69% | 7,717,000 |
| 2025-10-17 | 11.38 | 11.59 | 10.98 | 11.11 | -3.39% | 9,251,500 |
| 2025-10-16 | 12.36 | 12.40 | 11.45 | 11.50 | -10.30% | 11,320,300 |
| 2025-10-15 | 12.82 | 12.90 | 12.54 | 12.82 | +2.72% | 4,456,000 |
| 2025-10-14 | 12.50 | 12.75 | 12.15 | 12.48 | -1.81% | 7,975,200 |
| 2025-10-10 | 13.29 | 13.45 | 12.60 | 12.71 | -4.29% | 5,552,100 |
| 2025-10-09 | 13.75 | 13.80 | 13.02 | 13.28 | -3.35% | 5,764,200 |
| 2025-10-08 | 12.71 | 13.79 | 12.70 | 13.74 | +9.92% | 5,524,000 |
| 2025-10-07 | 12.68 | 12.95 | 12.36 | 12.50 | -0.16% | 2,299,900 |
| 2025-10-06 | 12.40 | 12.90 | 12.35 | 12.52 | -0.79% | 3,578,700 |
| 2025-10-03 | 12.50 | 12.84 | 12.37 | 12.62 | +2.02% | 3,541,700 |
| 2025-10-02 | 12.28 | 12.47 | 12.13 | 12.37 | +1.39% | 3,317,100 |
| 2025-10-01 | 11.86 | 12.30 | 11.85 | 12.20 | +3.21% | 1,667,300 |
| 2025-09-30 | 11.81 | 11.90 | 11.67 | 11.82 | -1.42% | 2,503,300 |
| 2025-09-29 | 11.50 | 12.30 | 11.45 | 11.99 | +6.01% | 5,545,900 |
| 2025-09-26 | 11.14 | 11.35 | 11.04 | 11.31 | +1.43% | 3,159,400 |
| 2025-09-25 | 11.37 | 11.40 | 10.95 | 11.15 | -2.79% | 3,615,500 |
| 2025-09-24 | 10.60 | 11.54 | 10.59 | 11.47 | +11.25% | 7,375,500 |
| 2025-09-23 | 10.40 | 10.48 | 10.09 | 10.31 | -0.77% | 2,450,400 |
| 2025-09-22 | 10.11 | 10.41 | 10.04 | 10.39 | +3.59% | 3,251,100 |
| 2025-09-19 | 10.30 | 10.30 | 9.91 | 10.03 | +0.70% | 6,003,100 |
| 2025-09-18 | 10.10 | 10.11 | 9.86 | 9.96 | -0.30% | 2,168,700 |
| 2025-09-17 | 10.06 | 10.16 | 9.84 | 9.99 | -2.35% | 2,127,400 |
| 2025-09-16 | 10.47 | 10.47 | 10.20 | 10.23 | -2.01% | 1,854,600 |
| 2025-09-15 | 10.39 | 10.49 | 10.26 | 10.44 | +0.77% | 2,266,700 |
| 2025-09-12 | 10.49 | 10.52 | 10.28 | 10.36 | -0.38% | 2,550,200 |
| 2025-09-11 | 10.20 | 10.45 | 10.18 | 10.40 | +2.06% | 2,151,200 |
| 2025-09-10 | 10.14 | 10.38 | 10.10 | 10.19 | +0.30% | 1,746,600 |
| 2025-09-09 | 10.13 | 10.45 | 10.11 | 10.16 | +1.70% | 2,892,400 |
| 2025-09-08 | 9.90 | 10.12 | 9.83 | 9.99 | +0.81% | 1,694,200 |
| 2025-09-05 | 9.73 | 9.95 | 9.60 | 9.91 | +3.23% | 2,415,300 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Sep (+25.61%). Schwächster Monat: Mär (-14.12%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Capstone Mining Corp (CS.TO)?
15.00 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von CS.TO?
18.04 im Hoch und 9.15 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Capstone Mining Corp?
Historisch war der stärkste Kalendermonat von CS.TO der Sep (Durchschnitt +25.61%), der schwächste der Mär (Durchschnitt -14.12%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 420 Tageskerzen im Closelook-Datenlake.