CSP Steel Center PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.45	0.45	0.42	0.43	0.43	-2.27%	155,510
Jul 23, 2026	0.45	0.45	0.43	0.44	0.44	-	105,099
Jul 22, 2026	0.44	0.44	0.43	0.44	0.44	-	359,200
Jul 21, 2026	0.44	0.45	0.43	0.44	0.44	-	427,800
Jul 20, 2026	0.40	0.47	0.40	0.44	0.44	7.32%	4,015,902
Jul 17, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	27,800
Jul 16, 2026	0.40	0.41	0.40	0.40	0.40	-	96,610
Jul 15, 2026	0.41	0.41	0.40	0.40	0.40	-	43,700
Jul 14, 2026	0.40	0.41	0.40	0.40	0.40	-	132,600
Jul 13, 2026	0.39	0.41	0.39	0.40	0.40	-	92,100
Jul 10, 2026	0.40	0.40	0.39	0.40	0.40	-	131,501
Jul 9, 2026	0.39	0.40	0.38	0.40	0.40	5.26%	69,807
Jul 8, 2026	0.39	0.41	0.38	0.38	0.38	-2.56%	163,602
Jul 7, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	76,800
Jul 6, 2026	0.40	0.40	0.38	0.40	0.40	-	134,800
Jul 3, 2026	0.39	0.40	0.38	0.40	0.40	-	183,800
Jul 2, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	157,600
Jul 1, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	60,000
Jun 30, 2026	0.40	0.40	0.37	0.40	0.40	5.26%	275,500
Jun 29, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	94,570
Jun 26, 2026	0.39	0.40	0.38	0.39	0.39	-	48,200
Jun 25, 2026	0.41	0.41	0.38	0.39	0.39	-4.88%	1,058,200
Jun 24, 2026	0.40	0.41	0.39	0.41	0.41	5.13%	146,900
Jun 23, 2026	0.40	0.42	0.38	0.39	0.39	-2.50%	680,351
Jun 22, 2026	0.45	0.48	0.40	0.40	0.40	-11.11%	1,938,800
Jun 19, 2026	0.45	0.48	0.44	0.45	0.45	-	408,800
Jun 18, 2026	0.45	0.47	0.44	0.45	0.45	-	205,117
Jun 17, 2026	0.44	0.48	0.44	0.45	0.45	2.27%	238,204
Jun 16, 2026	0.51	0.51	0.42	0.44	0.44	-13.73%	3,564,102
Jun 15, 2026	0.51	0.53	0.51	0.51	0.51	-1.92%	53,300
Jun 12, 2026	0.55	0.55	0.51	0.52	0.52	-5.45%	140,401
Jun 11, 2026	0.51	0.55	0.51	0.55	0.55	5.77%	1,280,200
Jun 10, 2026	0.50	0.52	0.50	0.52	0.52	6.12%	1,298,000
Jun 9, 2026	0.50	0.52	0.49	0.49	0.49	-2.00%	492,000
Jun 8, 2026	0.51	0.51	0.46	0.50	0.50	-1.96%	696,000
Jun 5, 2026	0.50	0.54	0.50	0.51	0.51	2.00%	1,224,400
Jun 4, 2026	0.50	0.51	0.48	0.50	0.50	-	246,380
Jun 2, 2026	0.51	0.51	0.49	0.50	0.50	2.04%	115,400
May 29, 2026	0.50	0.53	0.49	0.49	0.49	-2.00%	1,116,800
May 28, 2026	0.50	0.51	0.49	0.50	0.50	2.04%	1,040,100
May 27, 2026	0.49	0.51	0.49	0.49	0.49	-	637,100
May 26, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	132,000
May 25, 2026	0.48	0.51	0.48	0.50	0.50	4.17%	177,500
May 22, 2026	0.49	0.50	0.48	0.48	0.48	-	24,500
May 21, 2026	0.48	0.49	0.48	0.48	0.48	-	62,400
May 20, 2026	0.48	0.50	0.48	0.48	0.48	-2.04%	570,800
May 19, 2026	0.49	0.50	0.49	0.49	0.49	-	18,100
May 18, 2026	0.50	0.50	0.49	0.49	0.49	-	4,600
May 15, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	653,200
May 14, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	243,100