Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Capella Minerals Limited (CMILF)

0.0300
0.0000
(0.00%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.03000.03000.03000.03000.0300-
Apr 24, 20250.03000.03000.03000.03000.030010,000
Apr 23, 20250.03400.03400.03400.03400.03405,000
Apr 22, 20250.08080.08080.04310.08080.080815,050
Apr 21, 20250.02860.02860.02860.02860.0286-
Apr 17, 20250.02860.02860.02860.02860.0286-
Apr 16, 20250.02860.02860.02860.02860.0286-
Apr 15, 20250.02860.02860.02860.02860.0286-
Apr 14, 20250.02860.02860.02860.02860.0286-
Apr 11, 20250.02860.02860.02860.02860.0286-
Apr 10, 20250.02860.02860.02860.02860.0286-
Apr 9, 20250.02860.02860.02860.02860.0286-
Apr 8, 20250.02860.02860.02860.02860.0286-
Apr 7, 20250.02860.02860.02860.02860.0286-
Apr 4, 20250.02860.02860.02860.02860.0286-
Apr 3, 20250.02860.02860.02860.02860.0286-
Apr 2, 20250.02860.02860.02860.02860.0286-
Apr 1, 20250.02860.02860.02860.02860.0286-
Mar 31, 20250.02860.02860.02860.02860.0286-
Mar 28, 20250.02860.02860.02860.02860.0286-
Mar 27, 20250.02860.02860.02860.02860.0286-
Mar 26, 20250.02860.02860.02860.02860.0286-
Mar 25, 20250.02860.02860.02860.02860.0286-
Mar 24, 20250.02820.02860.02820.02860.028628,000
Mar 21, 20250.03100.03100.03100.03100.0310-
Mar 20, 20250.03100.03100.03100.03100.0310-
Mar 19, 20250.03100.03100.03100.03100.0310-
Mar 18, 20250.03100.03100.03100.03100.0310-
Mar 17, 20250.03100.03100.03100.03100.0310-
Mar 14, 20250.03100.03100.03100.03100.0310-
Mar 13, 20250.03100.03100.03100.03100.0310-
Mar 12, 20250.03100.03100.03100.03100.0310-
Mar 11, 20250.03100.03100.03100.03100.0310-
Mar 10, 20250.03100.03100.03100.03100.0310-
Mar 7, 20250.03100.03100.03100.03100.0310-
Mar 6, 20250.03100.03100.03100.03100.0310-
Mar 5, 20250.03100.03100.03100.03100.0310-
Mar 4, 20250.03100.03100.03100.03100.03103,334
Mar 3, 20250.02700.02700.02700.02700.02701,000
Feb 28, 20250.03000.03000.03000.03000.0300-
Feb 27, 20250.03000.03000.03000.03000.0300-
Feb 26, 20250.03000.03000.03000.03000.0300-
Feb 25, 20250.03000.03000.03000.03000.03004,000
Feb 24, 20250.08670.08670.08670.08670.0867-
Feb 21, 20250.08670.08670.08670.08670.0867-
Feb 20, 20250.08670.08670.08670.08670.0867-
Feb 19, 20250.08670.08670.08670.08670.0867-
Feb 18, 20250.08670.08670.08670.08670.0867-
Feb 14, 20250.08670.08670.08670.08670.0867-
Feb 13, 20250.08670.08670.08670.08670.0867-
Feb 12, 20250.08670.08670.08670.08670.0867-
Feb 11, 20250.08670.08670.08670.08670.0867-
Feb 10, 20250.08670.08670.08670.08670.08672,900
Feb 7, 20250.01750.01750.01750.01750.0175-
Feb 6, 20250.01750.01750.01750.01750.0175-
Feb 5, 20250.01750.01750.01750.01750.0175-
Feb 4, 20250.01750.01750.01750.01750.01751,666
Feb 3, 20250.04190.04190.04190.04190.0419-
Jan 31, 20250.04190.04190.04190.04190.0419-
Jan 30, 20250.04190.04190.04190.04190.0419-
Jan 29, 20250.04190.04190.04190.04190.0419-
Jan 28, 20250.04190.04190.04190.04190.0419-
Jan 27, 20250.04190.04190.04190.04190.0419-
Jan 24, 20250.04190.04190.04190.04190.0419-
Jan 23, 20250.04190.04190.04190.04190.0419-
Jan 22, 20250.04190.04190.04190.04190.0419111
Jan 21, 20250.00800.00800.00800.00800.0080-
Jan 17, 20250.00800.00800.00800.00800.0080-
Jan 16, 20250.00800.00800.00800.00800.0080-
Jan 15, 20250.00800.00800.00800.00800.0080-
Jan 14, 20250.00800.00800.00800.00800.0080-
Jan 13, 20250.00800.00800.00800.00800.0080-
Jan 10, 20250.00800.00800.00800.00800.0080666
Jan 8, 20250.00700.00700.00700.00700.0070-
Jan 7, 20250.00700.00700.00700.00700.00701,893
Jan 6, 20250.02230.02230.02230.02230.0223-
Jan 3, 20250.02230.02230.02230.02230.0223-
Jan 2, 20250.02230.02230.02230.02230.0223-
Dec 31, 20240.02230.02230.02230.02230.0223-
Dec 30, 20240.02180.02230.02180.02230.02232,900
Dec 27, 20240.03830.03830.03830.03830.0383-
Dec 26, 20240.03550.03830.03550.03830.03831,601
Dec 24, 20240.03960.03960.03960.03960.0396-
Dec 23, 2024 1:6 Stock Splits
Dec 23, 20240.03960.03960.03960.03960.0396-
Dec 20, 20240.03960.03960.03960.03960.0396-
Dec 19, 20240.03960.03960.03960.03960.0396-
Dec 18, 20240.03960.03960.03960.03960.0396-
Dec 17, 20240.03960.03960.03960.03960.0396-
Dec 16, 20240.03960.03960.03960.03960.0396-
Dec 13, 20240.03960.03960.03960.03960.0396-
Dec 12, 20240.03960.03960.03960.03960.0396-
Dec 11, 20240.03960.03960.03960.03960.0396-
Dec 10, 20240.03960.03960.03960.03960.0396-
Dec 9, 20240.03960.03960.03960.03960.0396-
Dec 6, 20240.03960.03960.03960.03960.0396-
Dec 5, 20240.03960.03960.03960.03960.0396-
Dec 4, 20240.03960.03960.03960.03960.0396-
Dec 3, 20240.03960.03960.03960.03960.03963,666
Dec 2, 20240.04140.04140.04140.04140.0414-
Nov 29, 20240.04140.04140.04140.04140.0414-
Nov 27, 20240.04140.04140.04140.04140.0414-
Nov 26, 20240.04140.04140.04140.04140.041441,666
Nov 25, 20240.04010.04010.04010.04010.0401-
Nov 22, 20240.04010.04010.04010.04010.0401-
Nov 21, 20240.04010.04010.04010.04010.0401-
Nov 20, 20240.04010.04010.04010.04010.0401-
Nov 19, 20240.04010.04010.04010.04010.0401416
Nov 18, 20240.04140.04140.04140.04140.0414-
Nov 15, 20240.04140.04140.04140.04140.04141,333
Nov 14, 20240.04680.04680.04680.04680.0468-
Nov 13, 20240.04680.04680.04680.04680.0468-
Nov 12, 20240.04680.04680.04680.04680.0468-
Nov 11, 20240.04680.04680.04680.04680.0468-
Nov 8, 20240.04680.04680.04680.04680.0468-
Nov 7, 20240.04680.04680.04680.04680.0468-
Nov 6, 20240.04680.04680.04680.04680.0468-
Nov 5, 20240.04680.04680.04680.04680.0468-
Nov 4, 20240.04680.04680.04680.04680.0468-
Nov 1, 20240.04680.04680.04680.04680.0468-
Oct 31, 20240.04680.04680.04680.04680.04688,266
Oct 30, 20240.04470.04470.04470.04470.0447-
Oct 29, 20240.04470.04470.04470.04470.0447-
Oct 28, 20240.04470.04470.04470.04470.0447-
Oct 25, 20240.04470.04470.04470.04470.0447-
Oct 24, 20240.04470.04470.04470.04470.0447-
Oct 23, 20240.04470.04470.04470.04470.0447-
Oct 22, 20240.04470.04470.04470.04470.0447-
Oct 21, 20240.04470.04470.04470.04470.04471,333
Oct 18, 20240.06540.06540.06540.06540.0654-
Oct 17, 20240.06540.06540.06540.06540.0654-
Oct 16, 20240.06540.06540.06540.06540.0654-
Oct 15, 20240.06540.06540.06540.06540.0654-
Oct 14, 20240.06540.06540.06540.06540.0654-
Oct 11, 20240.06540.06540.06540.06540.0654-
Oct 10, 20240.06540.06540.06540.06540.0654-
Oct 9, 20240.06540.06540.06540.06540.0654-
Oct 8, 20240.06540.06540.06540.06540.0654-
Oct 7, 20240.06540.06540.06540.06540.0654-
Oct 4, 20240.06540.06540.06540.06540.0654-
Oct 3, 20240.06540.06540.06540.06540.0654-
Oct 2, 20240.06540.06540.06540.06540.0654-
Oct 1, 20240.06540.06540.06540.06540.0654-
Sep 30, 20240.06540.06540.06540.06540.0654-
Sep 27, 20240.06540.06540.06540.06540.06541,575
Sep 26, 20240.06480.06480.06480.06480.0648-
Sep 25, 20240.06480.06480.06480.06480.0648-
Sep 24, 20240.06480.06480.06480.06480.0648-
Sep 23, 20240.06480.06480.06480.06480.0648-
Sep 20, 20240.06480.06480.06480.06480.0648-
Sep 19, 20240.06480.06480.06480.06480.0648-
Sep 18, 20240.06480.06480.06480.06480.06481,666
Sep 17, 20240.05430.05430.05430.05430.0543-
Sep 16, 20240.05430.05430.05430.05430.0543-
Sep 13, 20240.05430.05430.05430.05430.05431,666
Sep 12, 20240.04260.04260.04260.04260.042628
Sep 11, 20240.04440.04440.04440.04440.0444-
Sep 10, 20240.04440.04440.04440.04440.0444-
Sep 9, 20240.04440.04440.04440.04440.0444-
Sep 6, 20240.04440.04440.04440.04440.0444-
Sep 5, 20240.04440.04440.04440.04440.0444-
Sep 4, 20240.04440.04440.04440.04440.0444-
Sep 3, 20240.04440.04440.04440.04440.0444-
Aug 30, 20240.04440.04440.04440.04440.0444-
Aug 29, 20240.04440.04440.04440.04440.0444-
Aug 28, 20240.04440.04440.04440.04440.0444-
Aug 27, 20240.04440.04440.04440.04440.0444-
Aug 26, 20240.04440.04440.04440.04440.0444-
Aug 23, 20240.04440.04440.04440.04440.0444-
Aug 22, 20240.04440.04440.04440.04440.0444-
Aug 21, 20240.04440.04440.04440.04440.0444-
Aug 20, 20240.04440.04440.04440.04440.0444-
Aug 19, 20240.04440.04440.04440.04440.04441,604
Aug 16, 20240.06420.06420.06420.06420.0642-
Aug 15, 20240.06420.06420.06420.06420.0642-
Aug 14, 20240.06420.06420.06420.06420.0642-
Aug 13, 20240.06420.06420.06420.06420.0642-
Aug 12, 20240.06420.06420.06420.06420.0642-
Aug 9, 20240.06420.06420.06420.06420.0642-
Aug 8, 20240.06420.06420.06420.06420.0642-
Aug 7, 20240.06420.06420.06420.06420.0642-
Aug 6, 20240.06420.06420.06420.06420.06421,922
Aug 5, 20240.05250.05250.05250.05250.0525-
Aug 2, 20240.05250.05250.05250.05250.0525-
Aug 1, 20240.05250.05250.05250.05250.0525-
Jul 31, 20240.05250.05250.05250.05250.0525-
Jul 30, 20240.05250.05250.05250.05250.0525-
Jul 29, 20240.05250.05250.05250.05250.0525-
Jul 26, 20240.05250.05250.05250.05250.0525-
Jul 25, 20240.05250.05250.05250.05250.0525-
Jul 24, 20240.05250.05250.05250.05250.0525-
Jul 23, 20240.05020.06000.04640.05250.052524,178
Jul 22, 20240.06000.06000.06000.06000.0600-
Jul 19, 20240.06000.06000.06000.06000.0600-
Jul 18, 20240.06000.06000.06000.06000.0600-
Jul 17, 20240.06000.06000.06000.06000.06001,666
Jul 16, 20240.06240.06240.06240.06240.0624-
Jul 15, 20240.06240.06240.06240.06240.0624-
Jul 12, 20240.06240.06240.06240.06240.0624-
Jul 11, 20240.06240.06240.06240.06240.0624-
Jul 10, 20240.06240.06240.06240.06240.06241,666
Jul 9, 20240.05810.05810.05810.05810.0581609
Jul 8, 20240.06480.06480.06480.06480.0648-
Jul 5, 20240.06480.06480.06480.06480.06483,333
Jul 3, 20240.08400.08400.08400.08400.0840-
Jul 2, 20240.08400.08400.08400.08400.0840-
Jul 1, 20240.08400.08400.08400.08400.08403,333
Jun 28, 20240.08260.08260.08260.08260.0826-
Jun 27, 20240.08260.08260.08260.08260.0826333
Jun 26, 20240.07200.07200.07200.07200.0720833
Jun 25, 20240.06540.06540.06540.06540.06541,675
Jun 24, 20240.10200.10200.10200.10200.1020-
Jun 21, 20240.08220.10200.08220.10200.102015,500
Jun 20, 20240.09180.09180.09180.09180.0918-
Jun 18, 20240.09180.09180.09180.09180.0918-
Jun 17, 20240.09180.09180.09180.09180.0918-
Jun 14, 20240.09180.09180.09180.09180.0918-
Jun 13, 20240.09180.09180.09180.09180.0918-
Jun 12, 20240.09180.09180.09180.09180.0918-
Jun 11, 20240.09180.09180.09180.09180.0918-
Jun 10, 20240.09180.09180.09180.09180.0918-
Jun 7, 20240.09180.09180.09180.09180.0918-
Jun 6, 20240.09180.09180.09180.09180.0918-
Jun 5, 20240.09180.09180.09180.09180.0918-
Jun 4, 20240.09180.09180.09180.09180.0918-
Jun 3, 20240.09180.09180.09180.09180.0918-
May 31, 20240.09180.09180.09180.09180.0918-
May 30, 20240.09180.09180.09180.09180.0918-
May 29, 20240.09180.09180.09180.09180.0918-
May 28, 20240.09120.09300.09060.09180.09187,080
May 24, 20240.08760.08760.08760.08760.08762,666
May 23, 20240.09000.09000.09000.09000.0900-
May 22, 20240.09000.09000.09000.09000.0900-
May 21, 20240.09240.09240.09000.09000.09005,816
May 20, 20240.06920.06920.06920.06920.0692-
May 17, 20240.06920.06920.06920.06920.069283
May 16, 20240.07500.07500.07500.07500.075016
May 15, 20240.08220.08220.08220.08220.0822-
May 14, 20240.08220.08220.08220.08220.0822-
May 13, 20240.07750.08220.07750.08220.08223,333
May 10, 20240.07710.07710.07710.07710.0771-
May 9, 20240.07710.07710.07710.07710.0771-
May 8, 20240.07710.07710.07710.07710.0771-
May 7, 20240.07710.07710.07710.07710.0771-
May 6, 20240.07710.07710.07710.07710.0771-
May 3, 20240.07710.07710.07710.07710.0771-
May 2, 20240.07710.07710.07710.07710.07712,500
May 1, 20240.07920.07920.07920.07920.0792-
Apr 30, 20240.07920.07920.07920.07920.0792-
Apr 29, 20240.07920.07920.07920.07920.0792-
Apr 26, 20240.07920.07920.07920.07920.0792-