Capstone Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	14.12	14.34	14.11	14.30	-	1.27%	1,711,810
Dec 18, 2025	14.30	14.30	14.03	14.12	14.12	-3.49%	1,199,788
Dec 17, 2025	14.38	14.71	14.20	14.63	14.63	0.62%	1,657,615
Dec 16, 2025	14.71	14.93	14.51	14.54	14.54	-1.09%	966,743
Dec 15, 2025	14.60	14.75	14.48	14.70	14.70	-1.54%	1,071,516
Dec 12, 2025	14.89	15.03	14.70	14.93	14.93	3.68%	779,681
Dec 11, 2025	14.54	14.71	14.33	14.40	14.40	1.34%	1,746,431
Dec 10, 2025	14.30	14.52	14.20	14.21	14.21	-0.56%	1,260,256
Dec 9, 2025	14.31	14.42	14.12	14.29	14.29	-1.04%	984,131
Dec 8, 2025	14.40	14.55	14.33	14.44	14.44	0.42%	1,007,604
Dec 5, 2025	14.23	14.39	13.94	14.38	14.38	0.91%	824,572
Dec 4, 2025	13.89	14.27	13.89	14.25	14.25	8.04%	1,236,916
Dec 3, 2025	13.25	13.31	13.11	13.19	13.19	-1.86%	1,300,293
Dec 2, 2025	13.65	13.66	13.41	13.44	13.44	-2.33%	1,207,972
Dec 1, 2025	13.50	13.84	13.50	13.76	13.76	4.32%	1,663,760
Nov 28, 2025	12.91	13.26	12.91	13.19	13.19	2.17%	1,515,081
Nov 27, 2025	13.18	13.18	12.88	12.91	12.91	0.31%	1,232,791
Nov 26, 2025	12.90	13.00	12.72	12.87	12.87	1.90%	903,626
Nov 25, 2025	12.77	13.11	12.63	12.63	12.63	3.69%	1,438,122
Nov 24, 2025	12.28	12.43	12.13	12.18	12.18	1.00%	1,672,283
Nov 21, 2025	12.28	12.53	12.05	12.06	12.06	-6.73%	1,915,976
Nov 20, 2025	12.80	12.95	12.63	12.93	12.93	4.27%	1,128,554
Nov 19, 2025	12.56	12.60	12.40	12.40	12.40	-4.17%	668,438
Nov 18, 2025	13.27	13.34	12.92	12.94	12.94	-3.65%	2,324,553
Nov 17, 2025	13.25	13.43	13.06	13.43	13.43	0.30%	940,020
Nov 14, 2025	13.28	13.46	13.14	13.39	13.39	-2.48%	567,710
Nov 13, 2025	13.75	13.79	13.60	13.73	13.73	3.23%	1,165,400
Nov 12, 2025	13.60	13.60	13.26	13.30	13.30	-1.04%	1,376,221
Nov 11, 2025	13.64	13.64	13.39	13.44	13.44	0.75%	641,014
Nov 10, 2025	13.45	13.46	13.22	13.34	13.34	2.22%	839,017
Nov 7, 2025	13.21	13.22	13.05	13.05	13.05	-0.53%	1,555,149
Nov 6, 2025	12.92	13.12	12.78	13.12	13.12	4.04%	788,471
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%	14,721,060
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