Capella Minerals Limited (TSXV:CMIL)
Canada · Delayed Price · Currency is CAD 0.0600
-0.0050 (-7.69%)
Aug 28, 2026, 11:18 AM EST
Capella Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 21,000 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 165,000 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 55,000 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 97,077 |
| Aug 21, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 249,000 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Aug 19, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 167,072 |
| Aug 18, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 36,300 |
| Aug 17, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 113,999 |
| Aug 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 169,000 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 86,000 |
| Aug 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,000 |
| Aug 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 33,000 |
| Aug 10, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 10,500 |
| Aug 7, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 12,933 |
| Aug 5, 2026 | 0.06 | 0.07 | 0.03 | 0.05 | 0.05 | -16.67% | 364,036 |
| Aug 4, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 136,800 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 35,681 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 42,000 |
| Jul 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Jul 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 6,000 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 9,001 |
| Jul 24, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 38,666 |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| Jul 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 19,334 |
| Jul 17, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 27,000 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,400 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 103,050 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,000 |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,000 |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 59,000 |
| Jul 3, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 13,000 |
| Jul 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.38% | 10,000 |
| Jun 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 38,000 |
| Jun 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 68,000 |
| Jun 23, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -6.67% | 45,500 |
| Jun 18, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | -6.25% | 32,711 |
| Jun 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3,000 |
| Jun 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 60.00% | 6,555 |
| Jun 12, 2026 | 0.05 | 0.08 | 0.05 | 0.05 | 0.05 | -33.33% | 163,181 |
| Jun 11, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 221,000 |
| Jun 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 9,000 |
| Jun 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -16.67% | 16,000 |
| Jun 4, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 20,000 |
| Jun 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 13,500 |
| May 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 62,000 |
| May 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 62,000 |
| May 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 10,000 |