Capstone Copper Corp. (ASX:CSC)
Australia · Delayed Price · Currency is AUD 9.37
+0.81 (9.46%)
Aug 1, 2025, 4:10 PM AEST
Capstone Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.75 | 9.50 | 8.75 | 9.37 | 9.37 | 9.46% | 1,077,046 |
| Jul 31, 2025 | 8.54 | 8.61 | 8.41 | 8.56 | 8.56 | -3.39% | 1,650,885 |
| Jul 30, 2025 | 8.86 | 8.94 | 8.78 | 8.86 | 8.86 | -1.01% | 937,002 |
| Jul 29, 2025 | 8.91 | 8.99 | 8.82 | 8.95 | 8.95 | 0.56% | 668,521 |
| Jul 28, 2025 | 8.98 | 9.04 | 8.88 | 8.90 | 8.90 | -1.44% | 659,402 |
| Jul 25, 2025 | 9.17 | 9.19 | 9.03 | 9.03 | 9.03 | -1.85% | 326,168 |
| Jul 24, 2025 | 9.19 | 9.21 | 9.04 | 9.20 | 9.20 | -1.08% | 1,219,761 |
| Jul 23, 2025 | 9.14 | 9.38 | 9.12 | 9.30 | 9.30 | 3.10% | 1,027,311 |
| Jul 22, 2025 | 8.90 | 9.04 | 8.87 | 9.02 | 9.02 | 2.50% | 845,451 |
| Jul 21, 2025 | 8.70 | 8.83 | 8.61 | 8.80 | 8.80 | 0.80% | 494,715 |
| Jul 18, 2025 | 8.77 | 8.79 | 8.67 | 8.73 | 8.73 | 1.39% | 332,804 |
| Jul 17, 2025 | 8.64 | 8.64 | 8.50 | 8.61 | 8.61 | -1.03% | 865,274 |
| Jul 16, 2025 | 8.79 | 8.84 | 8.68 | 8.70 | 8.70 | -1.14% | 480,389 |
| Jul 15, 2025 | 8.84 | 8.90 | 8.71 | 8.80 | 8.80 | -0.68% | 655,014 |
| Jul 14, 2025 | 8.84 | 8.99 | 8.77 | 8.86 | 8.86 | 0.45% | 489,508 |
| Jul 11, 2025 | 9.07 | 9.07 | 8.80 | 8.82 | 8.82 | -3.61% | 1,795,879 |
| Jul 10, 2025 | 9.11 | 9.30 | 9.05 | 9.15 | 9.15 | -1.40% | 1,168,738 |
| Jul 9, 2025 | 9.60 | 9.69 | 9.20 | 9.28 | 9.28 | -3.03% | 1,477,106 |
| Jul 8, 2025 | 9.52 | 9.58 | 9.41 | 9.57 | 9.57 | 0.21% | 542,379 |
| Jul 7, 2025 | 9.80 | 9.80 | 9.55 | 9.55 | 9.55 | -1.44% | 401,772 |
| Jul 4, 2025 | 9.80 | 9.80 | 9.66 | 9.69 | 9.69 | -1.52% | 311,784 |
| Jul 3, 2025 | 9.86 | 9.89 | 9.76 | 9.84 | 9.84 | 3.04% | 578,407 |
| Jul 2, 2025 | 9.46 | 9.68 | 9.40 | 9.55 | 9.55 | 1.49% | 934,618 |
| Jul 1, 2025 | 9.50 | 9.51 | 9.31 | 9.41 | 9.41 | -0.11% | 1,070,776 |
| Jun 30, 2025 | 9.55 | 9.60 | 9.35 | 9.42 | 9.42 | -0.42% | 1,038,769 |
| Jun 27, 2025 | 9.38 | 9.54 | 9.36 | 9.46 | 9.46 | 6.65% | 920,879 |
| Jun 26, 2025 | 8.88 | 8.94 | 8.77 | 8.87 | 8.87 | -0.89% | 1,169,346 |
| Jun 25, 2025 | 8.95 | 8.99 | 8.82 | 8.95 | 8.95 | 1.02% | 1,985,189 |
| Jun 24, 2025 | 8.84 | 8.92 | 8.79 | 8.86 | 8.86 | 3.38% | 981,342 |
| Jun 23, 2025 | 8.50 | 8.64 | 8.40 | 8.57 | 8.57 | 1.42% | 762,914 |
| Jun 20, 2025 | 8.59 | 8.59 | 8.44 | 8.45 | 8.45 | -3.32% | 1,616,891 |
| Jun 19, 2025 | 8.79 | 8.82 | 8.64 | 8.74 | 8.74 | 1.04% | 974,126 |
| Jun 18, 2025 | 8.70 | 8.70 | 8.54 | 8.65 | 8.65 | -1.59% | 491,515 |
| Jun 17, 2025 | 8.85 | 8.86 | 8.67 | 8.79 | 8.79 | 1.03% | 507,439 |
| Jun 16, 2025 | 8.65 | 8.77 | 8.56 | 8.70 | 8.70 | 0.93% | 1,053,709 |
| Jun 13, 2025 | 8.82 | 8.82 | 8.59 | 8.62 | 8.62 | -3.25% | 949,060 |
| Jun 12, 2025 | 8.99 | 8.99 | 8.85 | 8.91 | 8.91 | -1.76% | 1,454,575 |
| Jun 11, 2025 | 9.06 | 9.12 | 9.01 | 9.07 | 9.07 | 1.91% | 844,480 |
| Jun 10, 2025 | 9.03 | 9.04 | 8.90 | 8.90 | 8.90 | -0.22% | 630,457 |
| Jun 6, 2025 | 8.95 | 9.04 | 8.83 | 8.92 | 8.92 | 1.25% | 1,767,286 |
| Jun 5, 2025 | 8.70 | 8.87 | 8.65 | 8.81 | 8.81 | 2.68% | 2,069,172 |
| Jun 4, 2025 | 8.66 | 8.69 | 8.53 | 8.58 | 8.58 | 3.87% | 906,358 |
| Jun 3, 2025 | 8.53 | 8.53 | 8.19 | 8.26 | 8.26 | -2.71% | 2,007,614 |
| Jun 2, 2025 | 8.54 | 8.57 | 8.38 | 8.49 | 8.49 | -3.85% | 1,149,572 |
| May 30, 2025 | 8.62 | 8.83 | 8.46 | 8.83 | 8.83 | 1.61% | 2,005,089 |
| May 29, 2025 | 8.44 | 8.88 | 8.44 | 8.69 | 8.69 | 4.70% | 1,604,561 |
| May 28, 2025 | 8.43 | 8.47 | 8.30 | 8.30 | 8.30 | -1.54% | 1,147,161 |
| May 27, 2025 | 8.16 | 8.49 | 8.16 | 8.43 | 8.43 | 6.84% | 1,872,145 |
| May 26, 2025 | 7.85 | 7.96 | 7.75 | 7.89 | 7.89 | 3.41% | 1,610,220 |
| May 23, 2025 | 7.64 | 7.67 | 7.54 | 7.63 | 7.63 | -0.26% | 572,396 |