CSP Steel Center PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.50	0.52	0.48	0.49	0.49	-3.92%	406,900
Jul 30, 2025	0.51	0.52	0.49	0.51	0.51	-	91,800
Jul 29, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	85,529
Jul 25, 2025	0.51	0.52	0.50	0.50	0.50	-1.96%	58,758
Jul 24, 2025	0.51	0.53	0.51	0.51	0.51	-1.92%	88,858
Jul 23, 2025	0.50	0.53	0.50	0.52	0.52	4.00%	359,820
Jul 22, 2025	0.53	0.53	0.49	0.50	0.50	-5.66%	315,900
Jul 21, 2025	0.54	0.54	0.50	0.53	0.53	-1.85%	728,900
Jul 18, 2025	0.52	0.62	0.52	0.54	0.54	5.88%	2,998,203
Jul 17, 2025	0.52	0.55	0.51	0.51	0.51	-1.92%	462,210
Jul 16, 2025	0.54	0.58	0.50	0.52	0.52	-5.45%	2,527,116
Jul 15, 2025	0.45	0.55	0.44	0.55	0.55	27.91%	2,015,152
Jul 14, 2025	0.45	0.47	0.43	0.43	0.43	-4.44%	45,801
Jul 11, 2025	0.45	0.46	0.44	0.45	0.45	-	65,300
Jul 9, 2025	0.45	0.45	0.44	0.45	0.45	-	6,300
Jul 8, 2025	0.43	0.45	0.43	0.45	0.45	4.65%	24,000
Jul 7, 2025	0.44	0.46	0.43	0.43	0.43	-	10,800
Jul 4, 2025	0.43	0.47	0.43	0.43	0.43	-	246,200
Jul 3, 2025	0.43	0.44	0.42	0.43	0.43	-	28,820
Jul 2, 2025	0.43	0.44	0.43	0.43	0.43	-	104,400
Jul 1, 2025	0.45	0.45	0.43	0.43	0.43	2.38%	2,100
Jun 30, 2025	0.42	0.44	0.42	0.42	0.42	-	5,442
Jun 27, 2025	0.43	0.45	0.42	0.42	0.42	-	16,200
Jun 26, 2025	0.43	0.45	0.42	0.42	0.42	-2.33%	25,900
Jun 25, 2025	0.44	0.45	0.42	0.43	0.43	-	37,600
Jun 24, 2025	0.43	0.46	0.43	0.43	0.43	-	9,100
Jun 23, 2025	0.46	0.46	0.41	0.43	0.43	-6.52%	35,200
Jun 20, 2025	0.45	0.46	0.45	0.46	0.46	4.55%	9,400
Jun 19, 2025	0.44	0.44	0.43	0.44	0.44	-	64,400
Jun 18, 2025	0.44	0.45	0.44	0.44	0.44	-2.22%	1,400
Jun 17, 2025	0.44	0.48	0.44	0.45	0.45	-4.26%	39,600
Jun 16, 2025	0.45	0.47	0.44	0.47	0.47	2.17%	9,600
Jun 13, 2025	0.45	0.46	0.44	0.46	0.46	-2.13%	43,401
Jun 12, 2025	0.48	0.48	0.45	0.47	0.47	-	24,200
Jun 11, 2025	0.48	0.48	0.46	0.47	0.47	2.17%	19,800
Jun 10, 2025	0.47	0.47	0.45	0.46	0.46	-2.13%	40,800
Jun 9, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	18,500
Jun 6, 2025	0.46	0.48	0.46	0.48	0.48	4.35%	209,900
Jun 5, 2025	0.46	0.46	0.46	0.46	0.46	-	900
Jun 4, 2025	0.46	0.46	0.46	0.46	0.46	-	700
May 30, 2025	0.45	0.46	0.44	0.46	0.46	2.22%	36,400
May 29, 2025	0.45	0.46	0.42	0.45	0.45	-	160,500
May 28, 2025	0.45	0.46	0.44	0.45	0.45	2.27%	350,500
May 27, 2025	0.45	0.45	0.44	0.44	0.44	-4.35%	11,910
May 26, 2025	0.45	0.47	0.44	0.46	0.46	-2.13%	34,400
May 23, 2025	0.43	0.48	0.43	0.47	0.47	9.30%	127,600
May 22, 2025	0.44	0.46	0.43	0.43	0.43	-2.27%	28,700
May 21, 2025	0.45	0.45	0.43	0.44	0.44	-2.22%	80,200
May 20, 2025	0.45	0.46	0.45	0.45	0.45	-	10,500
May 19, 2025	0.43	0.47	0.43	0.45	0.45	4.65%	19,610