Skip to main content
Capella Minerals Limited (TSXV:CMIL)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
-0.010 (-9.09%)
Mar 9, 2026, 11:21 AM EST

Capella Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.100.110.100.110.1110.00%159,500
Mar 5, 20260.100.100.100.100.10-4.76%36,000
Mar 4, 20260.100.110.100.110.11-12.50%57,233
Mar 2, 20260.110.130.110.120.129.09%58,300
Feb 27, 20260.110.110.110.110.1110.00%5,050
Feb 26, 20260.100.100.090.100.10-4.76%31,010
Feb 25, 20260.100.110.100.110.1110.53%62,412
Feb 23, 20260.110.110.100.100.10-20.83%88,600
Feb 18, 20260.110.120.110.120.129.09%15,820
Feb 17, 20260.110.110.110.110.11-8.33%12,500
Feb 12, 20260.120.120.120.120.12-4,200
Feb 11, 20260.120.120.120.120.12-4.00%18,166
Feb 10, 20260.120.130.120.130.134.17%26,024
Feb 9, 20260.130.130.120.120.1250.00%8,660
Feb 6, 20260.110.110.080.080.08-27.27%52,036
Feb 5, 20260.120.120.110.110.11-8.33%178,400
Feb 4, 20260.130.130.120.120.12-7.69%179,850
Feb 3, 20260.140.140.130.130.13-3.70%152,900
Jan 30, 20260.130.140.120.140.143.85%104,866
Jan 29, 20260.150.150.130.130.13-3.70%85,737
Jan 28, 20260.140.140.140.140.143.85%10,500
Jan 27, 20260.140.150.130.130.13-7.14%171,000
Jan 26, 20260.130.140.130.140.147.69%158,500
Jan 23, 20260.140.140.130.130.13-7.14%71,100
Jan 22, 20260.140.140.140.140.143.70%33,033
Jan 21, 20260.140.140.140.140.14-3.57%5,000
Jan 20, 20260.140.140.140.140.143.70%23,111
Jan 19, 20260.140.140.140.140.14-8,933
Jan 16, 20260.170.170.140.140.14-10.00%135,392
Jan 15, 20260.130.150.120.150.1515.38%521,577
Jan 14, 20260.130.130.130.130.13-5,000
Jan 13, 20260.120.130.120.130.138.33%9,650
Jan 12, 20260.130.130.120.120.12-7.69%34,666
Jan 9, 20260.130.130.130.130.13-754
Jan 8, 20260.150.150.130.130.13-7.14%52,244
Jan 7, 20260.120.150.120.140.1412.00%78,954
Jan 6, 20260.120.130.120.130.134.17%199,139
Jan 5, 20260.110.120.110.120.129.09%230,775
Jan 2, 20260.110.110.100.110.1110.00%16,000
Dec 31, 20250.110.110.100.100.10-21,022
Dec 30, 20250.100.100.100.100.10-16,000
Dec 29, 20250.100.110.100.100.10-4.76%138,133
Dec 24, 20250.110.110.110.110.115.00%30,000
Dec 22, 20250.100.100.100.100.1011.11%5,000
Dec 19, 20250.090.090.090.090.095.88%90,600
Dec 18, 20250.090.090.090.090.09-10.53%28,130
Dec 17, 20250.090.100.090.100.1011.76%6,003
Dec 15, 20250.090.090.090.090.09-15.00%8,972
Dec 12, 20250.100.100.090.100.105.26%114,500
Dec 11, 20250.100.100.100.100.10-1,000
Dec 10, 20250.090.100.090.100.10-41,000
Dec 8, 20250.100.100.100.100.10-5.00%129,502
Dec 5, 20250.100.100.100.100.10-500
Dec 4, 20250.120.120.100.100.10-13.04%13,833
Dec 3, 20250.110.120.110.120.124.55%140,166
Dec 2, 20250.110.110.110.110.11-10,500
Dec 1, 20250.100.110.100.110.114.76%111,597
Nov 28, 20250.110.110.100.110.1116.67%69,237
Nov 26, 20250.090.090.090.090.09-22,000
Nov 25, 20250.090.090.090.090.09-1,000
Nov 24, 20250.090.090.090.090.09-15,000
Nov 21, 20250.090.090.090.090.09-9,000
Nov 19, 20250.090.090.090.090.095.88%61,000
Nov 18, 20250.100.100.090.090.09-10.53%8,984
Nov 17, 20250.090.100.090.100.1011.76%47,010
Nov 14, 20250.080.090.080.090.0913.33%14,000
Nov 13, 20250.080.080.070.080.08-16.67%178,955
Nov 12, 20250.080.100.080.090.09-19,812
Nov 11, 20250.090.090.090.090.095.88%2,100
Nov 10, 20250.090.090.090.090.09-19.05%2,733
Nov 7, 20250.110.110.110.110.11-3,000
Nov 6, 20250.110.110.110.110.115.00%16,000
Nov 5, 20250.100.100.100.100.105.26%10,917
Nov 4, 20250.100.100.100.100.10-5.00%61,976
Nov 3, 20250.100.100.100.100.10-9.09%35,079
Oct 30, 20250.110.110.110.110.11-1,000
Oct 29, 20250.100.110.100.110.1110.00%10,000
Oct 27, 20250.100.100.100.100.10-9.09%65,230
Oct 24, 20250.110.110.110.110.11-10,000
Oct 23, 20250.110.110.100.110.11-4.35%386,668
Oct 21, 20250.120.120.110.120.12-4.17%257,989
Oct 20, 20250.120.140.120.120.12-67,000
Oct 17, 20250.110.120.100.120.12-29,608
Oct 16, 20250.120.130.110.120.124.35%109,566
Oct 15, 20250.110.120.110.120.124.55%107,000
Oct 14, 20250.120.120.100.110.114.76%212,792
Oct 10, 20250.070.110.070.110.1150.00%2,784,710
Oct 9, 20250.060.070.060.070.0716.67%833,916
Oct 8, 20250.060.060.060.060.06-146,000
Oct 7, 20250.060.060.060.060.06-2,666
Oct 6, 20250.060.060.060.060.069.09%61,096
Oct 3, 20250.060.060.060.060.06-8.33%2,000
Oct 2, 20250.060.060.060.060.06-90,000
Oct 1, 20250.060.060.060.060.0620.00%55,000
Sep 30, 20250.060.060.050.050.05-16.67%27,000
Sep 29, 20250.060.060.050.060.069.09%48,660
Sep 26, 20250.060.060.060.060.06-8.33%59,000
Sep 25, 20250.060.060.060.060.06-64,352
Sep 24, 20250.060.060.060.060.069.09%90,000
Sep 23, 20250.070.070.060.060.06-8.33%81,767