Capstone Copper Corp. (CSCCF)
OTCMKTS · Delayed Price · Currency is USD
10.25
+0.33 (3.33%)
May 13, 2026, 10:11 AM EST
CSCCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 10.16 | 10.42 | 10.04 | 10.42 | - | 5.17% | 1,331 |
| 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% | 35,028 |
| 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% | 36,439 |
| May 5, 2026 | 8.09 | 8.24 | 7.99 | 8.03 | 8.03 | -0.24% | 13,633 |
| 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% | 28,754 |
| Apr 30, 2026 | 8.46 | 8.93 | 8.15 | 8.33 | 8.33 | 4.91% | 42,631 |
| Apr 29, 2026 | 8.01 | 8.01 | 7.88 | 7.94 | 7.94 | -1.37% | 9,652 |
| 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% | 123,750 |
| 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% | 84,099 |
| Apr 16, 2026 | 10.00 | 10.00 | 9.20 | 9.27 | 9.27 | -0.96% | 78,111 |
| 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% | 19,726 |
| Apr 9, 2026 | 8.54 | 8.64 | 8.44 | 8.61 | 8.61 | 0.17% | 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% | 43,139 |
| Apr 2, 2026 | 6.90 | 8.02 | 6.90 | 7.90 | 7.90 | -2.95% | 107,315 |
| Apr 1, 2026 | 7.85 | 8.18 | 7.79 | 8.14 | 8.14 | 8.39% | 811,805 |
| Mar 31, 2026 | 7.08 | 7.51 | 7.08 | 7.51 | 7.51 | 8.06% | 16,659 |
| Mar 30, 2026 | 7.10 | 7.16 | 6.86 | 6.95 | 6.95 | -1.21% | 822,358 |
| 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 |