Capella Minerals Ltd (CMIL)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -33.3333333333 | 0.015 | 0.015 | 0.01 | 86125 | 0.0103193 | CS |
| 4 | -0.01 | -50 | 0.02 | 0.02 | 0.01 | 69369 | 0.01246906 | CS |
| 12 | -0.01 | -50 | 0.02 | 0.02 | 0.01 | 163093 | 0.0163986 | CS |
| 26 | -0.015 | -60 | 0.025 | 0.025 | 0.01 | 147701 | 0.01874201 | CS |
| 52 | -0.015 | -60 | 0.025 | 0.045 | 0.01 | 155106 | 0.02420138 | CS |
| 156 | -0.07 | -87.5 | 0.08 | 0.12 | 0.01 | 120924 | 0.05291749 | CS |
| 260 | -0.085 | -89.4736842105 | 0.095 | 0.12 | 0.01 | 158411 | 0.06767391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721338800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721252400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721166000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721079600 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 161250 |
| 1720820400 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 11000 |
| 1720734000 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 10000 |
| 1720647600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1720561200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 10000 |
| 1720474800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1720215600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1720129200 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 21000 |
| 1720042800 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 215000 |
| 1719956400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1719610800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 17750 |
| 1719524400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 13056 |
| 1719438000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1719351600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 130000 |
| 1719265200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 52000 |
| 1719006000 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 122000 |
| 1718919600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 120000 |
| 1718833200 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 1200 |
| 1718746800 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 30000 |
| 1718660400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1718401200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 11000 |
| 1718314800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 312000 |
| 1718228400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 60000 |
| 1718142000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 86500 |
| 1718055600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 80000 |
| 1717796400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 116000 |
| 1717710000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 20000 |
| 1717623600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 55000 |
| 1717537200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1717450800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 1711000 |
| 1717191600 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 96000 |
| 1717105200 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 507000 |
| 1717018800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1716932400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 44000 |
| 1716846000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 70000 |
| 1716586800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 11000 |
| 1716500400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1716414000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1716327600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1067085 |
| 1715982000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 435000 |
| 1715895600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 50000 |
| 1715809200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715722800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715636400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715377200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715290800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 22000 |
| 1715204400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 22000 |
| 1715118000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715031600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714772400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714686000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714599600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 6000 |
| 1714513200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714426800 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 15000 |
| 1714167600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1714081200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 10857 |
| 1713994800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1713908400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1713822000 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 38700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
