Capella Minerals Limited (TSXV:CMIL)
Canada · Delayed Price · Currency is CAD 0.0850
-0.0100 (-10.53%)
Apr 10, 2026, 9:30 AM EST
Capella Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.53% | 27,744 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 27,744 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 43,000 |
| Apr 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 55,000 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 6,200 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 4,000 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 62,889 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 18.75% | 10,000 |
| Mar 27, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -11.11% | 10,525 |
| Mar 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 7,224 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 20.00% | 2,369 |
| Mar 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.76% | 34,500 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 145,500 |
| Mar 16, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 77,834 |
| Mar 13, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -18.18% | 19,000 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 72,500 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 10,500 |
| Mar 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 159,500 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 36,000 |
| Mar 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -12.50% | 57,233 |
| Mar 2, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 58,300 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 5,050 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.76% | 31,010 |
| Feb 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 62,412 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -20.83% | 88,600 |
| Feb 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 15,820 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 12,500 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,200 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 18,166 |
| Feb 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 26,024 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 50.00% | 8,660 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -27.27% | 52,036 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 178,400 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 179,850 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 152,900 |
| Jan 30, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | 104,866 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 85,737 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 10,500 |
| Jan 27, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 171,000 |
| Jan 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 158,500 |
| Jan 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 71,100 |
| Jan 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 33,033 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 5,000 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 23,111 |
| Jan 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,933 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -10.00% | 135,392 |
| Jan 15, 2026 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 15.38% | 521,577 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,000 |
| Jan 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 9,650 |