Capstone Copper Corp. (CSCCF)
OTCMKTS · Delayed Price · Currency is USD
5.60
+0.02 (0.34%)
Jul 17, 2025, 11:53 AM EDT
Capstone Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 5.68 | 5.68 | 5.51 | 5.58 | 5.58 | -2.86% | 288,382 |
| Jul 15, 2025 | 5.71 | 5.80 | 5.64 | 5.74 | 5.74 | 1.11% | 109,746 |
| Jul 14, 2025 | 5.95 | 5.95 | 5.67 | 5.68 | 5.68 | -1.88% | 112,586 |
| Jul 11, 2025 | 5.79 | 5.81 | 5.69 | 5.79 | 5.79 | -1.13% | 391,597 |
| Jul 10, 2025 | 5.94 | 5.97 | 5.81 | 5.86 | 5.86 | -0.58% | 263,836 |
| Jul 9, 2025 | 6.47 | 6.47 | 5.88 | 5.89 | 5.89 | -3.76% | 304,965 |
| Jul 8, 2025 | 6.44 | 6.44 | 6.10 | 6.12 | 6.12 | -0.81% | 115,500 |
| Jul 7, 2025 | 6.20 | 6.20 | 6.15 | 6.17 | 6.17 | -3.14% | 231,349 |
| Jul 3, 2025 | 6.46 | 6.46 | 6.37 | 6.37 | 6.37 | -2.30% | 130,843 |
| Jul 2, 2025 | 6.22 | 6.68 | 6.19 | 6.52 | 6.52 | 6.54% | 157,463 |
| Jul 1, 2025 | 6.19 | 6.19 | 6.12 | 6.12 | 6.12 | - | 2,147 |
| Jun 30, 2025 | 6.09 | 6.12 | 6.06 | 6.12 | 6.12 | 1.66% | 226,108 |
| Jun 27, 2025 | 6.21 | 6.21 | 5.97 | 6.02 | 6.02 | -3.46% | 121,320 |
| Jun 26, 2025 | 5.60 | 6.32 | 5.60 | 6.24 | 6.24 | 9.44% | 126,690 |
| Jun 25, 2025 | 5.71 | 5.76 | 5.70 | 5.70 | 5.70 | -1.59% | 43,073 |
| Jun 24, 2025 | 5.75 | 5.79 | 5.75 | 5.79 | 5.79 | 2.66% | 255,542 |
| Jun 23, 2025 | 5.52 | 5.67 | 5.52 | 5.64 | 5.64 | 1.99% | 538,719 |
| Jun 20, 2025 | 5.47 | 5.54 | 5.42 | 5.53 | 5.53 | -1.95% | 1,251,847 |
| Jun 18, 2025 | 5.65 | 5.70 | 5.62 | 5.64 | 5.64 | 1.99% | 1,706,476 |
| Jun 17, 2025 | 5.66 | 5.71 | 5.53 | 5.53 | 5.53 | -3.49% | 245,281 |
| Jun 16, 2025 | 5.41 | 5.75 | 5.41 | 5.73 | 5.73 | 3.06% | 332,829 |
| Jun 13, 2025 | 5.55 | 5.60 | 5.48 | 5.56 | 5.56 | -2.46% | 54,547 |
| Jun 12, 2025 | 5.83 | 5.83 | 5.68 | 5.70 | 5.70 | -1.21% | 95,650 |
| Jun 11, 2025 | 5.53 | 5.80 | 5.53 | 5.77 | 5.77 | -1.38% | 96,055 |
| Jun 10, 2025 | 5.83 | 5.85 | 5.72 | 5.85 | 5.85 | 0.88% | 19,414 |
| Jun 9, 2025 | 5.74 | 5.82 | 5.70 | 5.80 | 5.80 | 2.29% | 49,624 |
| Jun 6, 2025 | 5.83 | 5.83 | 5.67 | 5.67 | 5.67 | -2.74% | 306,025 |
| Jun 5, 2025 | 5.86 | 5.93 | 5.81 | 5.83 | 5.83 | 3.13% | 136,883 |
| Jun 4, 2025 | 5.66 | 5.71 | 5.64 | 5.65 | 5.65 | 2.22% | 175,233 |
| Jun 3, 2025 | 5.46 | 5.53 | 5.37 | 5.53 | 5.53 | 2.03% | 27,070 |
| Jun 2, 2025 | 5.49 | 5.50 | 5.33 | 5.42 | 5.42 | -0.35% | 69,052 |
| May 30, 2025 | 5.45 | 5.45 | 5.38 | 5.44 | 5.44 | -1.36% | 292,886 |
| May 29, 2025 | 5.43 | 5.60 | 5.43 | 5.51 | 5.51 | 2.49% | 481,352 |
| May 28, 2025 | 5.28 | 5.39 | 5.28 | 5.38 | 5.38 | 0.37% | 173,104 |
| May 27, 2025 | 5.35 | 5.43 | 5.34 | 5.36 | 5.36 | 5.72% | 624,042 |
| May 23, 2025 | 4.93 | 5.10 | 4.92 | 5.07 | 5.07 | 4.26% | 274,458 |
| May 22, 2025 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | 0.48% | 141,777 |
| May 21, 2025 | 4.75 | 4.91 | 4.74 | 4.84 | 4.84 | 3.64% | 41,709 |
| May 20, 2025 | 4.75 | 4.75 | 4.61 | 4.67 | 4.67 | -1.48% | 1,054,870 |
| May 19, 2025 | 4.74 | 4.74 | 4.69 | 4.74 | 4.74 | 0.40% | 4,123 |
| May 16, 2025 | 4.79 | 4.79 | 4.68 | 4.72 | 4.72 | -3.06% | 371,028 |
| May 15, 2025 | 5.10 | 5.10 | 4.87 | 4.87 | 4.87 | -4.32% | 195,236 |
| May 14, 2025 | 5.15 | 5.15 | 5.09 | 5.09 | 5.09 | -2.12% | 248,596 |
| May 13, 2025 | 5.23 | 5.23 | 5.17 | 5.20 | 5.20 | 2.16% | 170,339 |
| May 12, 2025 | 5.32 | 5.32 | 5.09 | 5.09 | 5.09 | 1.94% | 533,388 |
| May 9, 2025 | 4.97 | 4.99 | 4.94 | 4.99 | 4.99 | 0.46% | 37,759 |
| May 8, 2025 | 4.92 | 4.97 | 4.88 | 4.97 | 4.97 | 3.33% | 91,041 |
| May 7, 2025 | 4.85 | 4.89 | 4.78 | 4.81 | 4.81 | -1.03% | 135,406 |
| May 6, 2025 | 4.83 | 4.86 | 4.82 | 4.86 | 4.86 | 1.89% | 33,205 |
| May 5, 2025 | 4.74 | 4.82 | 4.73 | 4.77 | 4.77 | -1.24% | 297,576 |