Capstone Copper Corp. (CSCCF)
OTCMKTS · Delayed Price · Currency is USD
10.30
+0.48 (4.91%)
At close: Jun 12, 2026
CSCCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 10.03 | 10.44 | 9.93 | 10.30 | 10.30 | 4.91% | 873,119 |
| Jun 11, 2026 | 9.35 | 9.83 | 9.33 | 9.82 | 9.82 | 7.18% | 1,432,684 |
| Jun 10, 2026 | 9.70 | 9.70 | 9.15 | 9.16 | 9.16 | -4.98% | 73,260 |
| Jun 9, 2026 | 9.89 | 10.06 | 9.27 | 9.64 | 9.64 | - | 15,263 |
| Jun 8, 2026 | 9.24 | 9.85 | 9.24 | 9.64 | 9.64 | 0.65% | 2,267,604 |
| Jun 5, 2026 | 10.60 | 10.60 | 9.58 | 9.58 | 9.58 | -12.61% | 89,810 |
| Jun 4, 2026 | 10.83 | 11.08 | 10.80 | 10.96 | 10.96 | -0.09% | 10,837 |
| Jun 3, 2026 | 11.50 | 11.50 | 10.90 | 10.97 | 10.97 | -4.82% | 73,614 |
| Jun 2, 2026 | 11.31 | 11.60 | 11.31 | 11.53 | 11.53 | 2.63% | 85,740 |
| Jun 1, 2026 | 10.44 | 11.34 | 10.43 | 11.23 | 11.23 | 3.12% | 84,578 |
| May 29, 2026 | 10.94 | 11.00 | 10.59 | 10.89 | 10.89 | 0.17% | 1,887,653 |
| May 28, 2026 | 10.41 | 10.92 | 10.33 | 10.87 | 10.87 | 3.53% | 227,853 |
| May 27, 2026 | 8.73 | 10.78 | 8.73 | 10.50 | 10.50 | -0.19% | 41,334 |
| May 26, 2026 | 9.54 | 10.52 | 9.40 | 10.52 | 10.52 | 10.33% | 480,629 |
| May 22, 2026 | 9.80 | 9.80 | 9.44 | 9.54 | 9.54 | -0.57% | 319,277 |
| May 21, 2026 | 9.25 | 9.71 | 9.16 | 9.59 | 9.59 | 3.88% | 21,825 |
| May 20, 2026 | 9.17 | 9.41 | 9.06 | 9.23 | 9.23 | 2.24% | 60,122 |
| May 19, 2026 | 9.15 | 9.23 | 8.88 | 9.03 | 9.03 | -4.14% | 52,289 |
| May 18, 2026 | 9.20 | 9.42 | 9.20 | 9.42 | 9.42 | 0.75% | 15,531 |
| May 15, 2026 | 9.99 | 9.99 | 9.33 | 9.35 | 9.35 | -8.06% | 577,022 |
| May 14, 2026 | 10.26 | 10.26 | 9.99 | 10.17 | 10.17 | -2.23% | 199,635 |
| May 13, 2026 | 10.16 | 10.44 | 10.04 | 10.40 | 10.40 | 4.96% | 386,973 |
| May 12, 2026 | 9.45 | 9.91 | 9.30 | 9.91 | 9.91 | 4.98% | 200,013 |
| May 11, 2026 | 9.22 | 9.75 | 9.22 | 9.44 | 9.44 | 2.39% | 3,791,098 |
| May 8, 2026 | 9.10 | 9.27 | 9.10 | 9.22 | 9.22 | 5.61% | 120,070 |
| May 7, 2026 | 9.11 | 9.41 | 8.69 | 8.73 | 8.73 | -0.80% | 141,323 |
| May 6, 2026 | 8.70 | 8.80 | 8.61 | 8.80 | 8.80 | 9.59% | 185,147 |
| May 5, 2026 | 8.09 | 8.24 | 7.99 | 8.03 | 8.03 | -0.24% | 117,649 |
| May 4, 2026 | 8.29 | 8.30 | 7.98 | 8.05 | 8.05 | -2.91% | 305,219 |
| May 1, 2026 | 8.36 | 8.38 | 8.26 | 8.29 | 8.29 | -0.48% | 407,853 |
| Apr 30, 2026 | 8.46 | 8.93 | 8.15 | 8.33 | 8.33 | 4.91% | 348,426 |
| Apr 29, 2026 | 8.01 | 8.01 | 7.88 | 7.94 | 7.94 | -1.37% | 170,792 |
| Apr 28, 2026 | 8.45 | 8.46 | 8.05 | 8.05 | 8.05 | -6.81% | 316,543 |
| Apr 27, 2026 | 8.57 | 8.64 | 8.50 | 8.64 | 8.64 | 1.60% | 128,188 |
| Apr 24, 2026 | 8.63 | 8.71 | 8.47 | 8.50 | 8.50 | -1.48% | 337,148 |
| Apr 23, 2026 | 8.78 | 9.06 | 8.50 | 8.63 | 8.63 | -3.14% | 97,841 |
| Apr 22, 2026 | 8.74 | 8.94 | 8.74 | 8.91 | 8.91 | 3.58% | 126,935 |
| Apr 21, 2026 | 9.20 | 9.20 | 8.60 | 8.60 | 8.60 | -6.40% | 207,324 |
| Apr 20, 2026 | 9.17 | 9.22 | 9.00 | 9.19 | 9.19 | -1.83% | 289,862 |
| Apr 17, 2026 | 9.45 | 9.68 | 9.35 | 9.36 | 9.36 | 0.98% | 167,655 |
| Apr 16, 2026 | 10.00 | 10.00 | 9.20 | 9.27 | 9.27 | -0.96% | 352,680 |
| Apr 15, 2026 | 9.34 | 9.48 | 9.22 | 9.36 | 9.36 | 0.43% | 49,150 |
| Apr 14, 2026 | 9.63 | 9.63 | 9.07 | 9.32 | 9.32 | 3.67% | 207,214 |
| Apr 13, 2026 | 8.67 | 9.02 | 8.54 | 8.99 | 8.99 | 2.51% | 97,877 |
| Apr 10, 2026 | 8.61 | 8.87 | 8.61 | 8.77 | 8.77 | 1.86% | 57,544 |
| Apr 9, 2026 | 8.54 | 8.64 | 8.44 | 8.61 | 8.61 | 0.18% | 198,736 |
| Apr 8, 2026 | 9.05 | 9.05 | 8.06 | 8.60 | 8.59 | 7.57% | 543,793 |
| Apr 7, 2026 | 7.89 | 7.99 | 7.75 | 7.99 | 7.99 | 0.38% | 395,869 |
| Apr 6, 2026 | 7.94 | 8.38 | 7.56 | 7.96 | 7.96 | 0.76% | 237,288 |
| Apr 2, 2026 | 6.90 | 8.02 | 6.90 | 7.90 | 7.90 | -2.95% | 107,315 |