Capstone Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	12.92	13.12	12.78	13.12	13.12	4.04%	785,981
Nov 5, 2025	12.60	12.65	12.34	12.61	12.61	-4.90%	1,319,924
Nov 4, 2025	13.48	13.58	13.26	13.26	13.26	-3.70%	774,984
Nov 3, 2025	13.63	13.92	13.57	13.77	13.77	0.15%	1,516,257
Oct 31, 2025	13.86	14.28	13.69	13.75	13.75	2.92%	1,106,779
Oct 30, 2025	13.44	13.53	13.30	13.36	13.36	3.41%	900,050
Oct 29, 2025	12.97	13.01	12.72	12.92	12.92	3.69%	1,065,173
Oct 28, 2025	12.62	12.70	12.41	12.46	12.46	-3.19%	1,218,513
Oct 27, 2025	12.85	12.99	12.77	12.87	12.87	1.58%	1,146,843
Oct 24, 2025	12.50	12.77	12.50	12.67	12.67	2.10%	1,058,059
Oct 23, 2025	12.34	12.45	12.17	12.41	12.41	1.31%	1,235,135
Oct 22, 2025	12.22	12.25	12.08	12.25	12.25	-4.30%	1,496,882
Oct 21, 2025	12.88	12.92	12.72	12.80	12.80	1.59%	1,424,685
Oct 20, 2025	12.38	12.62	12.27	12.60	12.60	-1.49%	1,971,545
Oct 17, 2025	12.72	13.00	12.61	12.79	12.79	-4.98%	14,721,065
Oct 16, 2025	13.59	13.60	13.35	13.46	13.46	-3.37%	1,935,146
Oct 15, 2025	13.90	13.93	13.48	13.93	13.93	-3.73%	2,532,397
Oct 14, 2025	14.70	14.98	14.28	14.47	14.47	3.43%	2,465,318
Oct 13, 2025	13.82	14.06	13.80	13.99	13.99	-1.48%	2,317,679
Oct 10, 2025	14.39	14.44	14.19	14.20	14.20	-3.66%	3,722,500
Oct 9, 2025	15.14	15.14	14.57	14.74	14.74	7.59%	51,064,108
Oct 8, 2025	13.60	13.75	13.59	13.70	13.70	0.37%	468,229
Oct 7, 2025	13.71	13.71	13.52	13.65	13.65	-1.09%	1,482,004
Oct 6, 2025	13.65	13.82	13.63	13.80	13.80	1.17%	340,293
Oct 5, 2025	13.65	13.74	13.63	13.64	13.64	1.41%	28,989
Oct 3, 2025	13.23	13.45	13.23	13.45	13.45	3.07%	1,153,290
Oct 2, 2025	13.17	13.20	13.00	13.05	13.05	1.64%	1,153,290
Oct 1, 2025	12.97	13.09	12.80	12.84	12.84	-1.91%	3,118,271
Sep 30, 2025	13.06	13.23	13.05	13.09	13.09	3.89%	1,157,251
Sep 29, 2025	12.41	12.61	12.39	12.60	12.60	2.69%	526,656
Sep 26, 2025	12.12	12.27	12.06	12.27	12.27	-1.60%	708,815
Sep 25, 2025	12.32	12.47	11.96	12.47	12.47	10.75%	2,158,719
Sep 24, 2025	11.19	11.27	11.12	11.26	11.26	0.27%	1,384,181
Sep 23, 2025	11.20	11.32	11.18	11.23	11.23	1.45%	442,463
Sep 22, 2025	11.12	11.22	11.02	11.07	11.07	-4.40%	540,909
Sep 19, 2025	11.11	11.58	10.94	11.58	11.58	4.04%	1,706,920
Sep 18, 2025	11.02	11.13	10.94	11.13	11.13	0.09%	649,664
Sep 17, 2025	11.19	11.20	11.03	11.12	11.12	-1.51%	488,494
Sep 16, 2025	11.40	11.43	11.27	11.29	11.29	-0.09%	297,657
Sep 15, 2025	11.36	11.36	11.23	11.30	11.30	-0.53%	181,853
Sep 14, 2025	11.36	11.36	11.36	11.36	11.36	-0.35%	1,214,548
Sep 12, 2025	11.30	11.52	11.25	11.40	11.40	0.97%	1,211,136
Sep 11, 2025	11.15	11.35	11.14	11.29	11.29	1.99%	1,081,195
Sep 10, 2025	11.20	11.22	11.02	11.07	11.07	-1.07%	364,742
Sep 9, 2025	10.95	11.29	10.79	11.19	11.19	3.52%	975,770
Sep 8, 2025	10.88	10.96	10.79	10.81	10.81	1.89%	691,376
Sep 5, 2025	10.76	10.77	10.56	10.61	10.61	-1.67%	523,118
Sep 4, 2025	10.59	10.86	10.53	10.79	10.79	4.96%	539,238
Sep 3, 2025	10.50	10.50	10.08	10.28	10.28	-4.28%	380,444
Sep 2, 2025	10.81	10.85	10.69	10.74	10.74	-0.19%	299,390