Capstone Copper Corp. (CSCCF)
OTCMKTS
· Delayed Price · Currency is USD
4.870
-0.220 (-4.32%)
May 15, 2025, 3:52 PM EDT
Capstone Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 5.10 | 5.10 | 4.91 | 4.95 | - | -2.75% | 33,000 |
| 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 |
| May 2, 2025 | 4.88 | 4.94 | 4.79 | 4.83 | 4.83 | 0.42% | 278,125 |
| May 1, 2025 | 4.80 | 4.85 | 4.80 | 4.81 | 4.81 | 0.21% | 345,876 |
| Apr 30, 2025 | 4.60 | 4.83 | 4.60 | 4.80 | 4.80 | -2.97% | 125,724 |
| Apr 29, 2025 | 4.94 | 4.96 | 4.89 | 4.95 | 4.95 | 0.96% | 63,811 |
| Apr 28, 2025 | 5.22 | 5.22 | 4.89 | 4.90 | 4.90 | -1.80% | 115,160 |
| Apr 25, 2025 | 4.77 | 4.99 | 4.77 | 4.99 | 4.99 | 1.84% | 423,946 |
| Apr 24, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | 3.16% | 405,280 |
| 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 |