Capstone Copper Corp. (CSCCF)
OTCMKTS · Delayed Price · Currency is USD
6.32
-0.50 (-7.33%)
Aug 14, 2025, 9:30 AM EDT
Capstone Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | - | -7.33% | 520 |
| Aug 13, 2025 | 6.67 | 6.88 | 6.67 | 6.82 | 6.82 | 3.18% | 98,750 |
| Aug 12, 2025 | 6.36 | 6.69 | 6.36 | 6.61 | 6.61 | 5.42% | 192,235 |
| Aug 11, 2025 | 6.49 | 6.50 | 6.27 | 6.27 | 6.27 | -5.71% | 38,503 |
| Aug 8, 2025 | 6.44 | 6.84 | 6.44 | 6.65 | 6.65 | 4.56% | 334,299 |
| Aug 7, 2025 | 6.49 | 6.49 | 6.30 | 6.36 | 6.36 | 0.49% | 54,100 |
| Aug 6, 2025 | 6.25 | 6.43 | 6.20 | 6.33 | 6.33 | 2.41% | 342,115 |
| Aug 5, 2025 | 6.05 | 6.21 | 6.05 | 6.18 | 6.18 | 1.88% | 164,818 |
| Aug 4, 2025 | 6.05 | 6.14 | 6.00 | 6.07 | 6.07 | 2.64% | 17,067 |
| Aug 1, 2025 | 5.73 | 6.05 | 5.73 | 5.91 | 5.91 | 4.60% | 512,291 |
| Jul 31, 2025 | 5.27 | 5.65 | 5.27 | 5.65 | 5.65 | 5.21% | 29,181 |
| Jul 30, 2025 | 5.65 | 5.65 | 5.22 | 5.37 | 5.37 | -5.46% | 53,838 |
| Jul 29, 2025 | 5.72 | 5.76 | 5.68 | 5.68 | 5.68 | -1.39% | 112,457 |
| Jul 28, 2025 | 5.75 | 5.77 | 5.60 | 5.76 | 5.76 | -0.52% | 145,076 |
| Jul 25, 2025 | 5.80 | 5.81 | 5.77 | 5.79 | 5.79 | -3.34% | 89,829 |
| Jul 24, 2025 | 6.01 | 6.01 | 5.94 | 5.99 | 5.99 | 0.17% | 374,640 |
| Jul 23, 2025 | 6.20 | 6.25 | 5.98 | 5.98 | 5.98 | 0.34% | 319,340 |
| Jul 22, 2025 | 5.80 | 5.96 | 5.72 | 5.96 | 5.96 | 3.11% | 142,721 |
| Jul 21, 2025 | 5.75 | 5.79 | 5.75 | 5.78 | 5.78 | 2.10% | 109,752 |
| Jul 18, 2025 | 5.68 | 5.72 | 5.66 | 5.66 | 5.66 | - | 40,000 |
| Jul 17, 2025 | 5.50 | 5.66 | 5.50 | 5.66 | 5.66 | 1.45% | 125,087 |
| 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 |