Capstone Copper Corp. (CSCCF)
OTCMKTS
· Delayed Price · Currency is USD
4.910
+0.160 (3.37%)
Apr 24, 2025, 3:53 PM EDT
Capstone Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | - | 3.47% | 1,718 |
| Apr 23, 2025 | 4.62 | 4.80 | 4.62 | 4.75 | 4.75 | 7.78% | 497,787 |
| Apr 22, 2025 | 4.36 | 4.46 | 4.33 | 4.41 | 4.41 | 3.94% | 230,358 |
| Apr 21, 2025 | 4.11 | 4.26 | 4.11 | 4.24 | 4.24 | -1.17% | 25,522 |
| Apr 17, 2025 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | -0.23% | 251,086 |
| Apr 16, 2025 | 4.33 | 4.34 | 4.24 | 4.30 | 4.30 | -0.46% | 43,902 |
| Apr 15, 2025 | 4.35 | 4.39 | 4.27 | 4.32 | 4.32 | -0.92% | 110,469 |
| Apr 14, 2025 | 4.55 | 4.55 | 4.34 | 4.36 | 4.36 | 3.32% | 63,090 |
| Apr 11, 2025 | 4.11 | 4.26 | 3.98 | 4.22 | 4.22 | 6.03% | 521,722 |
| Apr 10, 2025 | 4.21 | 4.21 | 3.91 | 3.98 | 3.98 | -9.55% | 443,102 |
| Apr 9, 2025 | 3.72 | 4.50 | 3.55 | 4.40 | 4.40 | 17.02% | 483,078 |
| Apr 8, 2025 | 4.20 | 4.20 | 3.73 | 3.76 | 3.76 | -3.84% | 241,110 |
| Apr 7, 2025 | 4.00 | 4.03 | 3.77 | 3.91 | 3.91 | -3.22% | 921,315 |
| Apr 4, 2025 | 4.50 | 4.50 | 3.51 | 4.04 | 4.04 | -12.17% | 709,976 |
| Apr 3, 2025 | 5.01 | 5.04 | 4.57 | 4.60 | 4.60 | -13.76% | 118,355 |
| Apr 2, 2025 | 5.35 | 5.35 | 5.18 | 5.33 | 5.33 | 1.72% | 375,263 |
| Apr 1, 2025 | 5.21 | 5.30 | 5.21 | 5.24 | 5.24 | 0.65% | 55,826 |
| Mar 31, 2025 | 5.14 | 5.21 | 5.09 | 5.21 | 5.21 | -3.87% | 498,694 |
| Mar 28, 2025 | 5.70 | 5.70 | 5.40 | 5.42 | 5.42 | -4.41% | 204,721 |
| Mar 27, 2025 | 5.70 | 5.75 | 5.65 | 5.67 | 5.67 | -2.48% | 50,007 |
| Mar 26, 2025 | 6.20 | 6.20 | 5.78 | 5.81 | 5.81 | -4.69% | 313,065 |
| Mar 25, 2025 | 6.10 | 6.14 | 6.02 | 6.10 | 6.10 | 0.99% | 79,245 |
| Mar 24, 2025 | 6.01 | 6.04 | 5.98 | 6.04 | 6.04 | 1.09% | 144,681 |
| Mar 21, 2025 | 5.96 | 6.08 | 5.93 | 5.98 | 5.98 | -4.09% | 123,536 |
| Mar 20, 2025 | 6.04 | 6.26 | 6.04 | 6.23 | 6.23 | 2.81% | 444,390 |
| Mar 19, 2025 | 6.02 | 6.06 | 5.95 | 6.06 | 6.06 | 2.54% | 119,786 |
| Mar 18, 2025 | 5.90 | 5.92 | 5.83 | 5.91 | 5.91 | 0.68% | 52,605 |
| Mar 17, 2025 | 5.71 | 5.87 | 5.71 | 5.87 | 5.87 | 6.01% | 319,340 |
| Mar 14, 2025 | 5.57 | 5.57 | 5.47 | 5.54 | 5.54 | 5.09% | 104,630 |
| Mar 13, 2025 | 5.43 | 5.56 | 5.27 | 5.27 | 5.27 | -3.14% | 518,763 |
| Mar 12, 2025 | 5.38 | 5.44 | 5.38 | 5.44 | 5.44 | 4.41% | 206,590 |
| Mar 11, 2025 | 5.11 | 5.32 | 5.05 | 5.21 | 5.21 | 7.96% | 18,392 |
| Mar 10, 2025 | 5.16 | 5.55 | 4.80 | 4.83 | 4.83 | -12.25% | 474,777 |
| Mar 7, 2025 | 5.34 | 5.50 | 5.34 | 5.50 | 5.50 | -3.15% | 331,047 |
| Mar 6, 2025 | 5.87 | 5.91 | 5.68 | 5.68 | 5.68 | -1.32% | 151,265 |
| Mar 5, 2025 | 5.63 | 5.76 | 5.63 | 5.76 | 5.76 | 7.57% | 98,926 |
| Mar 4, 2025 | 5.33 | 5.36 | 5.24 | 5.35 | 5.35 | 0.56% | 64,883 |
| Mar 3, 2025 | 5.64 | 5.64 | 5.31 | 5.32 | 5.32 | -2.74% | 65,792 |
| Feb 28, 2025 | 5.56 | 5.58 | 5.40 | 5.47 | 5.47 | -5.53% | 365,723 |
| Feb 27, 2025 | 5.88 | 5.88 | 5.79 | 5.79 | 5.79 | -2.36% | 311,603 |
| Feb 26, 2025 | 5.90 | 6.00 | 5.90 | 5.93 | 5.93 | 2.07% | 289,492 |
| Feb 25, 2025 | 5.83 | 5.85 | 5.65 | 5.81 | 5.81 | -0.77% | 153,534 |
| Feb 24, 2025 | 5.75 | 5.89 | 5.73 | 5.86 | 5.86 | 1.65% | 109,182 |
| Feb 21, 2025 | 5.96 | 5.96 | 5.76 | 5.76 | 5.76 | -6.80% | 122,091 |
| Feb 20, 2025 | 6.05 | 6.20 | 6.04 | 6.18 | 6.18 | 6.08% | 310,917 |
| Feb 19, 2025 | 5.85 | 5.85 | 5.80 | 5.83 | 5.83 | -2.58% | 102,363 |
| Feb 18, 2025 | 6.05 | 6.09 | 5.97 | 5.98 | 5.98 | -1.81% | 124,344 |
| Feb 14, 2025 | 5.84 | 6.18 | 5.84 | 6.09 | 6.09 | 1.16% | 153,564 |
| Feb 13, 2025 | 6.07 | 6.07 | 6.02 | 6.02 | 6.02 | -0.05% | 36,526 |
| Feb 12, 2025 | 5.91 | 6.08 | 5.91 | 6.02 | 6.02 | 3.31% | 9,735 |