Capstone Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	11.46	11.54	11.26	11.41	11.41	-0.95%	844,599
Mar 17, 2026	11.55	11.66	11.48	11.52	11.52	0.09%	1,930,062
Mar 16, 2026	11.50	11.59	11.46	11.51	11.51	-1.62%	960,449
Mar 13, 2026	11.85	11.89	11.61	11.70	11.70	1.21%	1,004,457
Mar 12, 2026	11.80	11.81	11.50	11.56	11.56	-3.18%	1,015,300
Mar 11, 2026	12.08	12.08	11.78	11.94	11.94	1.36%	848,472
Mar 10, 2026	11.96	12.01	11.63	11.78	11.78	2.17%	2,017,861
Mar 9, 2026	11.62	11.72	11.16	11.53	11.53	-7.98%	2,287,595
Mar 6, 2026	12.11	12.54	12.02	12.53	12.53	-5.58%	3,047,619
Mar 5, 2026	13.20	13.47	13.14	13.27	13.27	2.00%	1,418,616
Mar 4, 2026	12.90	13.24	12.58	13.01	13.01	-2.18%	1,657,524
Mar 3, 2026	13.86	13.96	13.10	13.30	13.30	-8.09%	1,904,747
Mar 2, 2026	14.55	14.64	14.31	14.47	14.47	-1.56%	1,023,770
Feb 27, 2026	14.60	14.70	14.46	14.70	14.70	-0.94%	3,248,722
Feb 26, 2026	14.76	14.90	14.65	14.84	14.84	1.09%	1,257,598
Feb 25, 2026	14.63	14.78	14.54	14.68	14.68	3.23%	1,495,137
Feb 24, 2026	14.10	14.23	13.94	14.22	14.22	0.71%	1,671,409
Feb 23, 2026	14.21	14.53	14.12	14.12	14.12	0.36%	946,859
Feb 20, 2026	14.10	14.35	14.05	14.07	14.07	-0.35%	1,626,929
Feb 19, 2026	14.15	14.40	13.76	14.12	14.12	5.06%	3,239,530
Feb 18, 2026	14.06	14.07	12.71	13.44	13.44	-14.01%	6,338,599
Feb 17, 2026	16.15	16.16	15.63	15.63	15.63	-3.10%	968,892
Feb 16, 2026	16.20	16.40	15.99	16.13	16.13	0.94%	673,820
Feb 13, 2026	15.76	16.15	15.50	15.98	15.98	-4.88%	970,873
Feb 12, 2026	16.83	17.10	16.75	16.80	16.80	0.72%	1,152,812
Feb 11, 2026	16.52	16.82	16.38	16.68	16.68	1.52%	826,791
Feb 10, 2026	16.58	16.68	16.41	16.43	16.43	2.56%	1,251,218
Feb 9, 2026	16.11	16.50	15.98	16.02	16.02	4.98%	1,368,806
Feb 6, 2026	15.74	15.80	15.18	15.26	15.26	-4.92%	2,350,012
Feb 5, 2026	16.60	16.72	16.01	16.05	16.05	-7.17%	1,623,553
Feb 4, 2026	17.02	17.48	17.00	17.29	17.29	3.35%	893,556
Feb 3, 2026	16.40	16.84	16.25	16.73	16.73	5.09%	547,860
Feb 2, 2026	15.99	16.48	15.78	15.92	15.92	-3.81%	2,235,048
Jan 30, 2026	17.60	17.83	16.32	16.55	16.55	-5.64%	1,899,259
Jan 29, 2026	17.00	17.64	16.77	17.54	17.54	4.53%	1,993,401
Jan 28, 2026	16.35	16.83	16.34	16.78	16.78	4.42%	981,250
Jan 27, 2026	16.11	16.27	16.03	16.07	16.07	7.49%	1,598,177
Jan 23, 2026	14.95	15.04	14.75	14.95	14.95	-3.36%	1,825,170
Jan 22, 2026	15.67	15.79	15.40	15.47	15.47	0.98%	1,207,616
Jan 21, 2026	15.33	15.38	15.07	15.32	15.32	-0.58%	1,194,591
Jan 20, 2026	15.54	15.82	15.35	15.41	15.41	-0.84%	402,382
Jan 19, 2026	15.69	15.83	15.45	15.54	15.54	-0.58%	1,099,173
Jan 16, 2026	14.90	15.82	14.90	15.63	15.63	7.05%	2,477,937
Jan 15, 2026	14.91	15.01	14.60	14.60	14.60	-2.08%	1,442,144
Jan 14, 2026	15.01	15.01	14.84	14.91	14.91	-0.73%	1,599,934
Jan 13, 2026	15.11	15.11	14.92	15.02	15.02	0.40%	1,084,434
Jan 12, 2026	14.88	15.03	14.77	14.96	14.96	3.10%	954,524
Jan 9, 2026	14.78	14.78	14.45	14.51	14.51	-3.20%	1,585,804
Jan 8, 2026	15.05	15.40	14.97	14.99	14.99	-2.54%	2,331,101
Jan 7, 2026	15.70	15.70	15.14	15.38	15.38	-3.21%	6,194,429