Capstone Copper Corp. (ASX:CSC)
Australia · Delayed Price · Currency is AUD 10.79
+0.51 (4.96%)
Sep 4, 2025, 4:10 PM AEST
Capstone Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.59 | 10.83 | 10.53 | 10.82 | - | 5.25% | 409,379 |
| Sep 3, 2025 | 10.50 | 10.50 | 10.08 | 10.28 | 10.28 | -4.28% | 370,151 |
| Sep 2, 2025 | 10.81 | 10.85 | 10.69 | 10.74 | 10.74 | -0.19% | 299,390 |
| Sep 1, 2025 | 10.74 | 10.82 | 10.68 | 10.76 | 10.76 | -0.92% | 264,314 |
| Aug 29, 2025 | 10.92 | 11.05 | 10.74 | 10.86 | 10.86 | -0.37% | 519,189 |
| Aug 28, 2025 | 11.02 | 11.03 | 10.84 | 10.90 | 10.90 | - | 402,513 |
| Aug 27, 2025 | 10.93 | 10.97 | 10.87 | 10.90 | 10.90 | 0.46% | 636,496 |
| Aug 26, 2025 | 10.82 | 10.88 | 10.72 | 10.85 | 10.85 | 0.18% | 960,412 |
| Aug 25, 2025 | 10.70 | 10.89 | 10.68 | 10.83 | 10.83 | 4.03% | 538,793 |
| Aug 22, 2025 | 10.40 | 10.50 | 10.36 | 10.41 | 10.41 | 2.36% | 447,575 |
| Aug 21, 2025 | 9.97 | 10.19 | 9.95 | 10.17 | 10.17 | 1.80% | 518,607 |
| Aug 20, 2025 | 10.08 | 10.10 | 9.92 | 9.99 | 9.99 | -2.35% | 806,992 |
| Aug 19, 2025 | 10.35 | 10.35 | 10.20 | 10.23 | 10.23 | -1.06% | 320,318 |
| Aug 18, 2025 | 10.35 | 10.42 | 10.22 | 10.34 | 10.34 | -0.10% | 487,141 |
| Aug 15, 2025 | 10.32 | 10.35 | 10.25 | 10.35 | 10.35 | 0.29% | 298,098 |
| Aug 14, 2025 | 10.30 | 10.41 | 10.22 | 10.32 | 10.32 | 1.47% | 943,157 |
| Aug 13, 2025 | 10.06 | 10.18 | 9.95 | 10.17 | 10.17 | 4.20% | 366,773 |
| Aug 12, 2025 | 9.75 | 9.81 | 9.62 | 9.76 | 9.76 | -4.03% | 655,242 |
| Aug 11, 2025 | 10.00 | 10.18 | 10.00 | 10.17 | 10.17 | 5.28% | 731,606 |
| Aug 8, 2025 | 9.66 | 9.73 | 9.60 | 9.66 | 9.66 | 0.73% | 454,890 |
| Aug 7, 2025 | 9.60 | 9.69 | 9.52 | 9.59 | 9.59 | 0.63% | 713,098 |
| Aug 6, 2025 | 9.40 | 9.73 | 9.40 | 9.53 | 9.53 | 3.25% | 765,668 |
| Aug 5, 2025 | 9.23 | 9.24 | 9.12 | 9.23 | 9.23 | 2.33% | 442,555 |
| Aug 4, 2025 | 9.19 | 9.19 | 8.94 | 9.02 | 9.02 | -3.74% | 463,741 |
| 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 |