Capstone Copper Corp. (CSCCF)
OTCMKTS · Delayed Price · Currency is USD
7.00
+0.16 (2.26%)
Mar 27, 2026, 3:46 PM EST
CSCCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.88 | 7.12 | 6.87 | 7.04 | 7.04 | 2.78% | 336,255 |
| Mar 26, 2026 | 7.06 | 7.40 | 6.85 | 6.85 | 6.84 | -8.12% | 457,959 |
| Mar 25, 2026 | 7.54 | 7.65 | 7.38 | 7.45 | 7.45 | 3.62% | 451,336 |
| Mar 24, 2026 | 7.11 | 7.31 | 6.97 | 7.19 | 7.19 | -1.37% | 214,191 |
| Mar 23, 2026 | 7.16 | 7.43 | 7.16 | 7.29 | 7.29 | 6.11% | 123,919 |
| Mar 20, 2026 | 7.16 | 7.21 | 6.80 | 6.87 | 6.87 | -4.58% | 534,420 |
| Mar 19, 2026 | 7.27 | 7.28 | 6.82 | 7.20 | 7.20 | -2.83% | 385,446 |
| Mar 18, 2026 | 7.89 | 7.89 | 7.41 | 7.41 | 7.41 | -8.41% | 200,880 |
| Mar 17, 2026 | 8.00 | 8.23 | 7.98 | 8.09 | 8.09 | -0.49% | 76,762 |
| Mar 16, 2026 | 8.18 | 8.23 | 8.03 | 8.13 | 8.13 | 0.66% | 100,782 |
| Mar 13, 2026 | 8.33 | 8.34 | 8.04 | 8.08 | 8.08 | -3.73% | 447,737 |
| Mar 12, 2026 | 8.33 | 8.40 | 8.26 | 8.39 | 8.39 | -1.64% | 23,644 |
| Mar 11, 2026 | 8.30 | 8.66 | 8.30 | 8.53 | 8.53 | 0.12% | 806,392 |
| Mar 10, 2026 | 8.53 | 8.70 | 8.51 | 8.52 | 8.52 | 2.65% | 61,957 |
| Mar 9, 2026 | 8.31 | 8.31 | 7.75 | 8.30 | 8.30 | 0.36% | 1,081,742 |
| Mar 6, 2026 | 8.43 | 8.55 | 7.95 | 8.27 | 8.27 | -2.25% | 4,290,125 |
| Mar 5, 2026 | 9.63 | 9.63 | 8.36 | 8.46 | 8.46 | -9.81% | 498,555 |
| Mar 4, 2026 | 9.19 | 9.38 | 9.16 | 9.38 | 9.38 | 4.22% | 20,517 |
| Mar 3, 2026 | 9.67 | 9.67 | 8.52 | 9.00 | 9.00 | -9.92% | 1,008,419 |
| Mar 2, 2026 | 10.18 | 10.18 | 9.87 | 9.99 | 9.99 | -4.18% | 65,253 |
| Feb 27, 2026 | 10.50 | 10.50 | 10.27 | 10.43 | 10.43 | 1.04% | 500,466 |
| Feb 26, 2026 | 10.18 | 10.32 | 10.12 | 10.32 | 10.32 | -1.62% | 362,817 |
| Feb 25, 2026 | 10.50 | 10.60 | 10.22 | 10.49 | 10.49 | 1.75% | 171,859 |
| Feb 24, 2026 | 9.95 | 10.50 | 9.91 | 10.31 | 10.31 | 3.10% | 415,375 |
| Feb 23, 2026 | 9.62 | 10.55 | 9.62 | 10.00 | 10.00 | -2.34% | 728,620 |
| Feb 20, 2026 | 10.11 | 10.25 | 9.97 | 10.24 | 10.24 | 1.89% | 344,188 |
| Feb 19, 2026 | 10.22 | 10.22 | 9.59 | 10.05 | 10.05 | -2.99% | 1,399,873 |
| Feb 18, 2026 | 10.00 | 10.45 | 9.69 | 10.36 | 10.36 | -5.06% | 2,112,061 |
| Feb 17, 2026 | 11.60 | 11.60 | 10.49 | 10.91 | 10.91 | -5.77% | 24,780 |
| Feb 13, 2026 | 11.30 | 11.70 | 11.16 | 11.58 | 11.58 | 1.58% | 25,102 |
| Feb 12, 2026 | 12.25 | 12.46 | 11.20 | 11.40 | 11.40 | -5.00% | 35,233 |
| Feb 11, 2026 | 11.98 | 12.04 | 11.78 | 12.00 | 12.00 | 2.48% | 29,931 |
| Feb 10, 2026 | 11.65 | 11.71 | 11.39 | 11.71 | 11.71 | -0.84% | 45,590 |
| Feb 9, 2026 | 11.48 | 11.97 | 11.47 | 11.81 | 11.81 | 1.63% | 37,057 |
| Feb 6, 2026 | 10.52 | 11.62 | 10.52 | 11.62 | 11.62 | 6.72% | 456,772 |
| Feb 5, 2026 | 11.01 | 11.34 | 10.87 | 10.89 | 10.89 | -5.50% | 178,491 |
| Feb 4, 2026 | 12.24 | 12.26 | 11.11 | 11.52 | 11.52 | -4.20% | 84,669 |
| Feb 3, 2026 | 11.91 | 12.28 | 11.69 | 12.03 | 12.03 | 5.04% | 94,689 |
| Feb 2, 2026 | 11.33 | 11.50 | 11.02 | 11.45 | 11.45 | 3.06% | 54,717 |
| Jan 30, 2026 | 12.11 | 12.11 | 10.90 | 11.11 | 11.11 | -10.11% | 77,278 |
| Jan 29, 2026 | 12.54 | 13.32 | 11.89 | 12.36 | 12.36 | 2.91% | 154,914 |
| Jan 28, 2026 | 11.76 | 12.16 | 11.63 | 12.01 | 12.01 | 3.62% | 91,409 |
| Jan 27, 2026 | 11.70 | 11.74 | 11.39 | 11.59 | 11.59 | 1.93% | 131,443 |
| Jan 26, 2026 | 11.50 | 11.76 | 11.25 | 11.37 | 11.37 | 1.43% | 190,118 |
| Jan 23, 2026 | 10.42 | 11.21 | 10.42 | 11.21 | 11.21 | 9.23% | 228,538 |
| Jan 22, 2026 | 10.76 | 10.76 | 9.91 | 10.26 | 10.26 | -4.35% | 128,063 |
| Jan 21, 2026 | 10.40 | 10.76 | 10.40 | 10.73 | 10.73 | 4.48% | 1,009,325 |
| Jan 20, 2026 | 10.40 | 10.41 | 10.03 | 10.27 | 10.27 | -1.15% | 41,095 |
| Jan 16, 2026 | 10.10 | 10.40 | 9.97 | 10.39 | 10.39 | 2.97% | 1,008,469 |
| Jan 15, 2026 | 9.70 | 10.37 | 9.70 | 10.09 | 10.09 | 1.43% | 143,281 |