Skip to main content
logo
Capstone Copper Corp. (ASX:CSC)
Australia flag Australia · Delayed Price · Currency is AUD
14.77
+0.09 (0.61%)
Feb 26, 2026, 2:19 PM AEST

Capstone Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 202614.6314.7814.5414.6814.683.23%1,495,137
Feb 24, 202614.1014.2313.9414.2214.220.71%1,671,409
Feb 23, 202614.2114.5314.1214.1214.120.36%946,859
Feb 20, 202614.1014.3514.0514.0714.07-0.35%1,626,929
Feb 19, 202614.1514.4013.7614.1214.125.06%3,239,530
Feb 18, 202614.0614.0712.7113.4413.44-14.01%6,338,599
Feb 17, 202616.1516.1615.6315.6315.63-3.10%968,892
Feb 16, 202616.2016.4015.9916.1316.130.94%673,820
Feb 13, 202615.7616.1515.5015.9815.98-4.88%970,873
Feb 12, 202616.8317.1016.7516.8016.800.72%1,152,812
Feb 11, 202616.5216.8216.3816.6816.681.52%826,791
Feb 10, 202616.5816.6816.4116.4316.432.56%1,251,218
Feb 9, 202616.1116.5015.9816.0216.024.98%1,368,806
Feb 6, 202615.7415.8015.1815.2615.26-4.92%2,350,012
Feb 5, 202616.6016.7216.0116.0516.05-7.17%1,623,553
Feb 4, 202617.0217.4817.0017.2917.293.35%893,556
Feb 3, 202616.4016.8416.2516.7316.735.09%547,860
Feb 2, 202615.9916.4815.7815.9215.92-3.81%2,235,048
Jan 30, 202617.6017.8316.3216.5516.55-5.64%1,899,259
Jan 29, 202617.0017.6416.7717.5417.544.53%1,993,401
Jan 28, 202616.3516.8316.3416.7816.784.42%981,250
Jan 27, 202616.1116.2716.0316.0716.077.49%1,598,177
Jan 23, 202614.9515.0414.7514.9514.95-3.36%1,825,170
Jan 22, 202615.6715.7915.4015.4715.470.98%1,207,616
Jan 21, 202615.3315.3815.0715.3215.32-0.58%1,194,591
Jan 20, 202615.5415.8215.3515.4115.41-0.84%402,382
Jan 19, 202615.6915.8315.4515.5415.54-0.58%1,099,173
Jan 16, 202614.9015.8214.9015.6315.637.05%2,477,937
Jan 15, 202614.9115.0114.6014.6014.60-2.08%1,442,144
Jan 14, 202615.0115.0114.8414.9114.91-0.73%1,599,934
Jan 13, 202615.1115.1114.9215.0215.020.40%1,084,434
Jan 12, 202614.8815.0314.7714.9614.963.10%954,524
Jan 9, 202614.7814.7814.4514.5114.51-3.20%1,585,804
Jan 8, 202615.0515.4014.9714.9914.99-2.54%2,331,101
Jan 7, 202615.7015.7015.1415.3815.38-3.21%6,194,429
Jan 6, 202615.7015.8915.5115.8915.895.02%1,339,806
Jan 5, 202614.7015.2314.6615.1315.134.27%600,347
Jan 2, 202615.1615.3714.1314.5114.51-4.29%1,172,259
Dec 31, 202515.3115.3115.0715.1615.160.07%391,686
Dec 30, 202515.1015.1614.8915.1515.15-2.38%1,021,315
Dec 29, 202515.5015.6315.2915.5215.521.90%1,229,053
Dec 24, 202515.1415.3314.9915.2315.232.70%455,820
Dec 23, 202514.8014.9214.7414.8314.830.47%720,809
Dec 22, 202514.6914.8714.5614.7614.763.22%983,106
Dec 19, 202514.1214.3414.1114.3014.301.27%1,755,116
Dec 18, 202514.3014.3014.0314.1214.12-3.49%1,199,788
Dec 17, 202514.3814.7114.2014.6314.630.62%1,657,615
Dec 16, 202514.7114.9314.5114.5414.54-1.09%966,743
Dec 15, 202514.6014.7514.4814.7014.70-1.54%1,071,516
Dec 12, 202514.8915.0314.7014.9314.933.68%779,681